NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$14.20
+0.0100 (+0.0705%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Friday, 26th Apr 2024 ERII stock ended at $14.20. This is 0.0705% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $14.01 to a day high of $14.37. |
| 90 days | $13.42 | $16.62 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $7.57 | $8.66 | $7.40 | $8.57 | 2 046 100 |
| Mar 04, 2016 | $6.98 | $7.99 | $6.80 | $7.55 | 1 038 100 |
| Mar 03, 2016 | $7.99 | $8.00 | $7.59 | $7.68 | 504 700 |
| Mar 02, 2016 | $7.69 | $8.00 | $7.67 | $8.00 | 785 800 |
| Mar 01, 2016 | $7.40 | $7.68 | $7.34 | $7.66 | 530 500 |
| Feb 29, 2016 | $7.12 | $7.38 | $7.11 | $7.26 | 494 400 |
| Feb 26, 2016 | $6.81 | $7.12 | $6.52 | $7.07 | 412 000 |
| Feb 25, 2016 | $6.37 | $6.94 | $6.29 | $6.89 | 478 700 |
| Feb 24, 2016 | $6.08 | $6.39 | $6.02 | $6.32 | 186 800 |
| Feb 23, 2016 | $6.32 | $6.46 | $6.15 | $6.20 | 280 600 |
| Feb 22, 2016 | $6.44 | $6.49 | $6.26 | $6.39 | 272 900 |
| Feb 19, 2016 | $6.17 | $6.44 | $6.04 | $6.38 | 197 800 |
| Feb 18, 2016 | $6.38 | $6.38 | $6.05 | $6.25 | 254 600 |
| Feb 17, 2016 | $6.04 | $6.43 | $5.65 | $6.40 | 356 400 |
| Feb 16, 2016 | $5.66 | $6.04 | $5.60 | $6.04 | 381 800 |
| Feb 12, 2016 | $5.41 | $5.75 | $5.30 | $5.57 | 334 800 |
| Feb 11, 2016 | $5.58 | $5.60 | $5.34 | $5.36 | 203 800 |
| Feb 10, 2016 | $5.58 | $5.70 | $5.28 | $5.61 | 439 900 |
| Feb 09, 2016 | $5.57 | $5.88 | $5.54 | $5.58 | 281 700 |
| Feb 08, 2016 | $5.77 | $5.82 | $5.57 | $5.71 | 299 800 |
| Feb 05, 2016 | $5.61 | $5.86 | $5.57 | $5.85 | 331 700 |
| Feb 04, 2016 | $5.65 | $6.00 | $5.58 | $5.65 | 460 700 |
| Feb 03, 2016 | $5.93 | $5.93 | $5.55 | $5.66 | 455 700 |
| Feb 02, 2016 | $5.91 | $5.93 | $5.63 | $5.85 | 427 500 |
| Feb 01, 2016 | $6.14 | $6.19 | $6.00 | $6.00 | 205 800 |
