NASDAQ:ERII
Energy Recovery Stock Price (Quote)
$13.98
+0.0900 (+0.648%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.42 | $15.99 | Wednesday, 24th Apr 2024 ERII stock ended at $13.98. This is 0.648% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.37% from a day low at $13.73 to a day high of $14.05. |
| 90 days | $13.42 | $16.81 | |
| 52 weeks | $13.42 | $30.76 |
| Date | Open | High | Low | Close | Volume |
| Jul 10, 2023 | $27.94 | $28.50 | $27.94 | $28.22 | 222 700 |
| Jul 07, 2023 | $27.95 | $28.23 | $27.64 | $27.70 | 231 067 |
| Jul 06, 2023 | $28.26 | $28.26 | $27.21 | $27.74 | 309 876 |
| Jul 05, 2023 | $28.44 | $28.78 | $28.16 | $28.31 | 259 365 |
| Jul 03, 2023 | $27.95 | $28.70 | $27.91 | $28.60 | 306 904 |
| Jun 30, 2023 | $28.13 | $28.30 | $27.94 | $27.95 | 469 860 |
| Jun 29, 2023 | $28.08 | $28.42 | $27.68 | $27.81 | 347 147 |
| Jun 28, 2023 | $29.40 | $29.40 | $27.78 | $27.96 | 768 976 |
| Jun 27, 2023 | $27.50 | $29.71 | $27.32 | $29.42 | 1 080 322 |
| Jun 26, 2023 | $26.71 | $27.26 | $26.71 | $27.00 | 291 859 |
| Jun 23, 2023 | $27.15 | $27.29 | $26.77 | $26.79 | 649 798 |
| Jun 22, 2023 | $27.58 | $27.58 | $27.28 | $27.51 | 192 992 |
| Jun 21, 2023 | $27.52 | $27.66 | $27.25 | $27.57 | 247 726 |
| Jun 20, 2023 | $27.35 | $27.66 | $27.22 | $27.52 | 334 212 |
| Jun 16, 2023 | $27.06 | $27.47 | $26.90 | $27.39 | 626 101 |
| Jun 15, 2023 | $26.53 | $26.87 | $26.08 | $26.83 | 205 080 |
| Jun 14, 2023 | $26.72 | $26.77 | $26.10 | $26.64 | 299 945 |
| Jun 13, 2023 | $26.70 | $27.26 | $26.64 | $26.67 | 506 127 |
| Jun 12, 2023 | $27.01 | $27.16 | $26.92 | $26.98 | 318 798 |
| Jun 09, 2023 | $27.00 | $27.18 | $26.90 | $27.03 | 321 136 |
| Jun 08, 2023 | $26.64 | $27.06 | $26.42 | $27.00 | 305 845 |
| Jun 07, 2023 | $26.47 | $26.94 | $26.47 | $26.64 | 355 284 |
| Jun 06, 2023 | $25.32 | $26.59 | $25.18 | $26.42 | 411 839 |
| Jun 05, 2023 | $25.18 | $25.69 | $24.82 | $25.39 | 256 361 |
| Jun 02, 2023 | $24.48 | $25.34 | $24.41 | $25.29 | 278 700 |
