Energy Recovery Inc (ERII)
NASDAQ
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 | 1.22 | 9.01033973412 | 13.54 | 15.19 | 12.96 | 446193 | 14.13052644 | CS |
| 4 | 1.76 | 13.5384615385 | 13 | 15.19 | 12.26 | 373543 | 13.27322514 | CS |
| 12 | 1.04 | 7.58017492711 | 13.72 | 15.19 | 12.26 | 393164 | 13.54365131 | CS |
| 26 | -2.94 | -16.6101694915 | 17.7 | 17.88 | 12.26 | 428797 | 14.62892848 | CS |
| 52 | -14.5 | -49.5557074504 | 29.26 | 30.76 | 12.26 | 451213 | 18.14349229 | CS |
| 156 | -6.11 | -29.2764734068 | 20.87 | 30.76 | 12.26 | 398529 | 20.25773547 | CS |
| 260 | 3.98 | 36.9202226345 | 10.78 | 30.76 | 6.11 | 355771 | 17.81652584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 14.76 | 0.39 | 2.71 | 14.53 | 15.19 | 14.38 | 537138 |
| 1720823700 | 14.37 | 0.06 | 0.42 | 14.57 | 15.14 | 14.36 | 456339 |
| 1720737300 | 14.31 | 0.67 | 4.91 | 13.94 | 14.41 | 13.86 | 371343 |
| 1720650900 | 13.64 | 0.17 | 1.26 | 13.54 | 13.705 | 13.315 | 341589 |
| 1720564500 | 13.47 | 0.79 | 6.23 | 13.54 | 13.58 | 12.96 | 524556 |
| 1720478100 | 12.68 | 0.08 | 0.63 | 12.6 | 12.92 | 12.5301 | 228073 |
| 1720218900 | 12.6 | -0.35 | -2.70 | 12.91 | 12.94 | 12.59 | 253238 |
| 1720040640 | 12.95 | 0.16 | 1.25 | 12.96 | 13.06 | 12.85 | 129061 |
| 1719959700 | 12.79 | 0.09 | 0.71 | 12.74 | 13.16 | 12.4638 | 240747 |
| 1719873300 | 12.7 | -0.59 | -4.44 | 13.28 | 13.38 | 12.66 | 387685 |
| 1719614100 | 13.29 | 0.08 | 0.61 | 13.23 | 13.45 | 13.01 | 888470 |
| 1719527700 | 13.21 | 0.26 | 2.01 | 12.97 | 13.22 | 12.78 | 381317 |
| 1719441300 | 12.95 | 0.44 | 3.52 | 12.41 | 13.05 | 12.41 | 383550 |
| 1719354900 | 12.51 | -0.54 | -4.14 | 13.01 | 13.09 | 12.47 | 299001 |
| 1719268500 | 13.05 | 0.68 | 5.50 | 12.42 | 13.24 | 12.3773 | 405419 |
| 1719009300 | 12.37 | -0.04 | -0.32 | 12.4 | 12.5 | 12.26 | 529609 |
| 1718922900 | 12.41 | -0.12 | -0.96 | 12.34 | 12.55 | 12.32 | 198387 |
| 1718750100 | 12.53 | -0.5 | -3.84 | 13 | 13.05 | 12.5 | 168255 |
| 1718663700 | 13.03 | 0.2 | 1.56 | 12.72 | 13.03 | 12.63 | 231937 |
| 1718404500 | 12.83 | -0.61 | -4.54 | 13.44 | 13.55 | 12.8 | 288259 |
| 1718318100 | 13.44 | -0.43 | -3.10 | 13.8 | 13.86 | 13.26 | 197448 |
| 1718231700 | 13.87 | 0.23 | 1.69 | 14.27 | 14.74 | 13.85 | 378762 |
| 1718145300 | 13.64 | 0.01 | 0.07 | 13.43 | 13.66 | 13.19 | 609323 |
| 1718058900 | 13.63 | 0.3 | 2.25 | 13.29 | 13.65 | 13.16 | 599741 |
| 1717799700 | 13.33 | -0.15 | -1.11 | 13.24 | 13.35 | 12.965 | 664223 |
| 1717713300 | 13.48 | 0.62 | 4.82 | 12.97 | 13.95 | 12.885 | 720244 |
| 1717626900 | 12.86 | 0.14 | 1.10 | 12.78 | 12.97 | 12.75 | 201964 |
| 1717540500 | 12.72 | -0.54 | -4.07 | 13.19 | 13.19 | 12.65 | 399961 |
| 1717454100 | 13.26 | -0.24 | -1.78 | 13.77 | 13.77 | 13.125 | 322501 |
| 1717194900 | 13.5 | 0.08 | 0.60 | 13.38 | 13.76 | 13.31 | 404650 |
| 1717108500 | 13.42 | 0.19 | 1.44 | 13.44 | 13.7 | 13.115 | 335438 |
| 1717022100 | 13.23 | -0.57 | -4.13 | 13.54 | 13.69 | 13.18 | 237622 |
| 1716935700 | 13.8 | 0.22 | 1.62 | 13.78 | 13.81 | 13.5 | 191695 |
| 1716590100 | 13.58 | 0.29 | 2.18 | 13.38 | 13.59 | 13.34 | 279045 |
| 1716503700 | 13.29 | -0.62 | -4.46 | 13.89 | 14 | 13.12 | 215095 |
| 1716417300 | 13.91 | -0.04 | -0.29 | 13.81 | 14.03 | 13.77 | 271554 |
| 1716330900 | 13.95 | 0.37 | 2.72 | 13.51 | 14.08 | 13.47 | 273558 |
| 1716244500 | 13.58 | -0.13 | -0.95 | 13.65 | 13.815 | 13.57 | 215227 |
| 1715985300 | 13.71 | -0.33 | -2.35 | 14 | 14 | 13.56 | 312606 |
| 1715898900 | 14.04 | -0.05 | -0.35 | 14.08 | 14.17 | 13.855 | 268133 |
| 1715812500 | 14.09 | 0.19 | 1.37 | 14.05 | 14.25 | 13.76 | 269860 |
| 1715726100 | 13.9 | 0.04 | 0.29 | 14.1 | 14.3 | 13.84 | 404338 |
| 1715639700 | 13.86 | -0.1 | -0.72 | 13.95 | 14.175 | 13.82 | 321726 |
| 1715380500 | 13.96 | 0.06 | 0.43 | 14.24 | 14.7 | 13.91 | 592341 |
| 1715294100 | 13.9 | 0.41 | 3.04 | 13.5 | 13.95 | 13.18 | 676774 |
| 1715207700 | 13.49 | -0.38 | -2.74 | 13.74 | 13.74 | 13.38 | 358246 |
| 1715121300 | 13.87 | 0.44 | 3.28 | 13.35 | 13.97 | 13.335 | 496042 |
| 1715034900 | 13.43 | -0.21 | -1.54 | 13.64 | 13.87 | 13.375 | 441351 |
| 1714775700 | 13.64 | 0.6 | 4.60 | 13.59 | 14.175 | 13.3501 | 691013 |
| 1714689300 | 13.04 | -1.61 | -10.99 | 14.45 | 14.86 | 12.45 | 1465586 |
| 1714602900 | 14.65 | -0.25 | -1.68 | 14.8 | 14.99 | 14.48 | 393291 |
| 1714516500 | 14.9 | 0.04 | 0.27 | 14.57 | 15.07 | 14.48 | 396958 |
| 1714430100 | 14.86 | 0.66 | 4.65 | 14.4 | 14.87 | 14.24 | 376571 |
| 1714170900 | 14.2 | 0.01 | 0.07 | 14.2 | 14.38 | 14.01 | 257148 |
| 1714084500 | 14.19 | 0.21 | 1.50 | 13.755 | 14.24 | 13.56 | 389798 |
| 1713998100 | 13.98 | 0.09 | 0.65 | 13.84 | 14.05 | 13.66 | 264629 |
| 1713911700 | 13.89 | 0.14 | 1.02 | 13.72 | 14.22 | 13.63 | 271916 |
| 1713825300 | 13.75 | 0.04 | 0.29 | 13.78 | 13.8 | 13.57 | 305256 |
| 1713566100 | 13.71 | 0.08 | 0.59 | 13.58 | 13.78 | 13.51 | 375863 |
| 1713479700 | 13.63 | 0.1 | 0.74 | 13.52 | 13.74 | 13.41 | 262232 |
| 1713393300 | 13.53 | -0.17 | -1.24 | 13.82 | 13.98 | 13.46 | 430814 |
| 1713306900 | 13.7 | -0.28 | -2.00 | 13.575 | 13.79 | 13.57 | 279938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
