Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Energy Recovery Inc | ERII | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.07 | -0.47% | 14.79 | 11:37:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.57 | 14.48 | 14.87 | 14.86 |
ERII Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.72 | 14.87 | 13.56 | 14.27 | 312,012 | 1.07 | 7.80% |
| 1 Month | 15.63 | 15.95 | 13.41 | 14.42 | 336,775 | -0.84 | -5.37% |
| 3 Months | 14.45 | 16.62 | 13.41 | 15.04 | 428,753 | 0.34 | 2.35% |
| 6 Months | 14.90 | 19.94 | 13.41 | 16.48 | 449,580 | -0.11 | -0.74% |
| 1 Year | 22.41 | 30.76 | 13.41 | 20.36 | 446,309 | -7.62 | -34.00% |
| 3 Years | 21.56 | 30.76 | 13.41 | 20.69 | 406,687 | -6.77 | -31.40% |
| 5 Years | 9.82 | 30.76 | 6.11 | 17.85 | 347,383 | 4.97 | 50.61% |
ERII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 14.86 | 0.66 | 4.65% | 14.40 | 14.87 | 14.24 | 376,571 |
| Apr 26 2024 | 14.20 | 0.01 | 0.07% | 14.20 | 14.38 | 14.01 | 257,148 |
| Apr 25 2024 | 14.19 | 0.21 | 1.50% | 13.70 | 14.24 | 13.56 | 393,489 |
| Apr 24 2024 | 13.98 | 0.09 | 0.65% | 13.84 | 14.05 | 13.66 | 264,629 |
| Apr 23 2024 | 13.89 | 0.14 | 1.02% | 13.72 | 14.22 | 13.63 | 271,916 |
| Apr 22 2024 | 13.75 | 0.04 | 0.29% | 13.78 | 13.80 | 13.57 | 305,256 |
| Apr 19 2024 | 13.71 | 0.08 | 0.59% | 13.58 | 13.78 | 13.51 | 375,863 |
| Apr 18 2024 | 13.63 | 0.10 | 0.74% | 13.52 | 13.74 | 13.41 | 262,232 |
| Apr 17 2024 | 13.53 | -0.17 | -1.24% | 13.82 | 13.98 | 13.46 | 430,814 |
| Apr 16 2024 | 13.70 | -0.28 | -2.00% | 13.75 | 13.79 | 13.54 | 295,374 |
| Apr 15 2024 | 13.98 | -0.39 | -2.71% | 14.43 | 14.74 | 13.92 | 192,135 |
| Apr 12 2024 | 14.37 | -0.43 | -2.91% | 14.72 | 15.21 | 14.28 | 311,379 |
| Apr 11 2024 | 14.80 | 0.41 | 2.85% | 14.48 | 14.805 | 14.09 | 422,046 |
| Apr 10 2024 | 14.39 | -0.44 | -2.97% | 14.39 | 14.66 | 14.15 | 399,770 |
| Apr 09 2024 | 14.83 | 0.10 | 0.68% | 14.66 | 14.915 | 14.503 | 502,898 |
| Apr 08 2024 | 14.73 | -0.13 | -0.87% | 15.03 | 15.18 | 14.72 | 293,086 |
| Apr 05 2024 | 14.86 | -0.65 | -4.19% | 15.37 | 15.37 | 14.82 | 272,355 |
| Apr 04 2024 | 15.51 | -0.03 | -0.19% | 15.63 | 15.95 | 15.40 | 513,007 |
| Apr 03 2024 | 15.54 | 0.61 | 4.09% | 14.84 | 15.60 | 14.69 | 249,664 |
| Apr 02 2024 | 14.93 | -0.94 | -5.92% | 15.63 | 15.63 | 14.77 | 386,636 |
| Apr 01 2024 | 15.87 | 0.08 | 0.51% | 15.79 | 15.95 | 15.605 | 321,598 |
