Energy Recovery Dl 001 (5E2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 5.66202090592 | 11.48 | 12.24 | 11.445 | 305 | 12.03580394 | DE |
| 4 | 0.105 | 0.873180873181 | 12.025 | 13.13 | 11.445 | 377 | 11.97359347 | DE |
| 12 | -2.1 | -14.7575544624 | 14.23 | 14.585 | 11.445 | 379 | 12.50257971 | DE |
| 26 | -5.01 | -29.2298716453 | 17.14 | 17.42 | 11.445 | 568 | 13.70898858 | DE |
| 52 | -12.62 | -50.9898989899 | 24.75 | 25.2 | 11.445 | 701 | 16.11459401 | DE |
| 156 | -12.62 | -50.9898989899 | 24.75 | 25.2 | 11.445 | 701 | 16.11459401 | DE |
| 260 | -12.62 | -50.9898989899 | 24.75 | 25.2 | 11.445 | 701 | 16.11459401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 12.24 | 0.23 | 1.96 | 11.79 | 12.24 | 11.79 | 475 |
| 1719347220 | 12.005 | 0 | 0.00 | 12.005 | 12.005 | 12.005 | 0 |
| 1719260820 | 12.005 | 0.48 | 4.12 | 11.445 | 12.005 | 11.445 | 597 |
| 1719001620 | 11.53 | 0.05 | 0.44 | 11.53 | 11.53 | 11.53 | 62 |
| 1718915160 | 11.48 | -0.06 | -0.48 | 11.48 | 11.48 | 11.48 | 85 |
| 1718828820 | 11.535 | -0.25 | -2.12 | 11.535 | 11.535 | 11.535 | 130 |
| 1718742360 | 11.785 | -0.03 | -0.21 | 11.995 | 11.995 | 11.785 | 151 |
| 1718656020 | 11.81 | -0.3 | -2.44 | 12.16 | 12.16 | 11.705 | 59 |
| 1718396820 | 12.105 | -0.42 | -3.35 | 12.105 | 12.105 | 12.105 | 50 |
| 1718310420 | 12.525 | -0.5 | -3.84 | 12.775 | 13.06 | 12.525 | 125 |
| 1718224020 | 13.025 | 0.41 | 3.21 | 12.92 | 13.13 | 12.92 | 87 |
| 1718137620 | 12.62 | 0.24 | 1.94 | 12.6 | 12.62 | 12.6 | 110 |
| 1718051220 | 12.38 | 0.18 | 1.48 | 12.28 | 12.38 | 12.28 | 445 |
| 1717792020 | 12.2 | 0.51 | 4.41 | 12.53 | 12.53 | 12.2 | 476 |
| 1717705620 | 11.685 | -0.06 | -0.51 | 11.67 | 11.685 | 11.67 | 130 |
| 1717619220 | 11.745 | -0.25 | -2.04 | 11.58 | 11.8 | 11.58 | 2630 |
| 1717532820 | 11.99 | -0.37 | -2.99 | 11.985 | 12.115 | 11.985 | 1213 |
| 1717446420 | 12.36 | -0.08 | -0.64 | 12.62 | 12.62 | 12.35 | 32 |
| 1717187220 | 12.44 | 0.15 | 1.22 | 12.205 | 12.44 | 12.205 | 15 |
| 1717100820 | 12.29 | -0.33 | -2.61 | 12.025 | 12.29 | 12.025 | 291 |
| 1717014420 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1716928020 | 12.62 | -0.09 | -0.67 | 12.62 | 12.62 | 12.62 | 20 |
| 1716841560 | 12.705 | 0.24 | 1.97 | 12.505 | 12.705 | 12.5 | 879 |
| 1716582420 | 12.46 | 0.05 | 0.40 | 12.46 | 12.46 | 12.46 | 110 |
| 1716496020 | 12.41 | -0.47 | -3.61 | 12.41 | 12.41 | 12.41 | 160 |
| 1716409620 | 12.875 | -0.01 | -0.08 | 12.71 | 12.875 | 12.71 | 131 |
| 1716323160 | 12.885 | 0.14 | 1.10 | 12.36 | 12.885 | 12.14 | 1705 |
| 1716236820 | 12.745 | 0 | 0.00 | 12.745 | 12.745 | 12.745 | 0 |
| 1715977620 | 12.745 | -0.04 | -0.31 | 12.75 | 12.75 | 12.745 | 325 |
| 1715891220 | 12.785 | -0.07 | -0.51 | 12.785 | 12.785 | 12.785 | 60 |
| 1715804820 | 12.85 | -0.15 | -1.15 | 12.975 | 12.975 | 12.85 | 44 |
| 1715718360 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715631960 | 13 | 0.35 | 2.73 | 13 | 13 | 13 | 212 |
| 1715372820 | 12.655 | 0 | 0.00 | 12.655 | 12.655 | 12.655 | 0 |
| 1715286420 | 12.655 | 0.23 | 1.81 | 12.375 | 12.705 | 12.375 | 214 |
| 1715200020 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1715113620 | 12.43 | -0.15 | -1.19 | 12.61 | 12.61 | 12.43 | 92 |
| 1715027220 | 12.58 | 0.15 | 1.17 | 12.54 | 12.77 | 12.54 | 1275 |
| 1714768020 | 12.435 | 0.67 | 5.69 | 12.07 | 12.435 | 12.055 | 937 |
| 1714681560 | 11.765 | -1.98 | -14.37 | 13.825 | 13.825 | 11.765 | 1057 |
| 1714508820 | 13.74 | 0.24 | 1.78 | 13.75 | 13.75 | 13.74 | 23 |
| 1714422420 | 13.5 | 0.81 | 6.38 | 13.145 | 13.5 | 13.145 | 881 |
| 1714163220 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1714076820 | 12.69 | -0.34 | -2.61 | 12.77 | 12.77 | 12.69 | 473 |
| 1713990420 | 13.03 | 0.01 | 0.08 | 12.945 | 13.03 | 12.945 | 938 |
| 1713903960 | 13.02 | 0.28 | 2.20 | 13.02 | 13.02 | 13.02 | 2 |
| 1713817560 | 12.74 | -0.11 | -0.82 | 12.82 | 12.82 | 12.74 | 550 |
| 1713558420 | 12.845 | 0.12 | 0.90 | 12.845 | 12.845 | 12.845 | 320 |
| 1713472020 | 12.73 | 0.04 | 0.28 | 12.59 | 12.73 | 12.58 | 228 |
| 1713385620 | 12.695 | -0.22 | -1.67 | 12.75 | 12.875 | 12.695 | 675 |
| 1713299220 | 12.91 | -0.45 | -3.37 | 12.72 | 12.91 | 12.72 | 40 |
| 1713212820 | 13.36 | 0.13 | 0.94 | 13.77 | 13.77 | 13.36 | 208 |
| 1712953620 | 13.235 | 0 | 0.00 | 13.235 | 13.235 | 13.235 | 0 |
| 1712867220 | 13.235 | -0.3 | -2.22 | 13.305 | 13.305 | 13.235 | 208 |
| 1712780760 | 13.535 | -0.07 | -0.48 | 13.535 | 13.535 | 13.535 | 20 |
| 1712694360 | 13.6 | 0 | 0.04 | 13.55 | 13.6 | 13.55 | 265 |
| 1712607960 | 13.595 | -0.66 | -4.60 | 13.555 | 13.875 | 13.555 | 78 |
| 1712348820 | 14.25 | -0.34 | -2.30 | 14.25 | 14.25 | 14.25 | 100 |
| 1712262360 | 14.585 | 0.93 | 6.81 | 14.23 | 14.585 | 14.23 | 203 |
| 1712175960 | 13.655 | -1.26 | -8.45 | 13.655 | 13.655 | 13.655 | 225 |
| 1712089560 | 14.915 | 0.61 | 4.30 | 14.925 | 14.925 | 14.915 | 44 |
| 1711661220 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1711574820 | 14.3 | 0.5 | 3.62 | 14.14 | 14.3 | 14.14 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
