Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Energy Recovery Inc | ERII | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.01 | 0.07% | 14.20 | 09:18:03 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 14.20 | 14.01 | 14.38 | 14.20 | 14.19 |
ERII Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.58 | 14.38 | 13.51 | 13.91 | 322,231 | 0.62 | 4.57% |
| 1 Month | 15.79 | 15.95 | 13.41 | 14.47 | 340,218 | -1.59 | -10.07% |
| 3 Months | 15.20 | 16.62 | 13.41 | 15.05 | 434,667 | -1.00 | -6.58% |
| 6 Months | 15.48 | 19.94 | 13.41 | 16.44 | 464,322 | -1.28 | -8.27% |
| 1 Year | 22.85 | 30.76 | 13.41 | 20.44 | 445,225 | -8.65 | -37.86% |
| 3 Years | 22.00 | 30.76 | 13.41 | 20.72 | 406,768 | -7.80 | -35.45% |
| 5 Years | 9.44 | 30.76 | 6.11 | 17.87 | 348,108 | 4.76 | 50.42% |
ERII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 14.20 | 0.01 | 0.07% | 14.20 | 14.38 | 14.01 | 257,148 |
| 26 Apr 2024 | 14.19 | 0.21 | 1.50% | 13.70 | 14.24 | 13.56 | 393,489 |
| 25 Apr 2024 | 13.98 | 0.09 | 0.65% | 13.84 | 14.05 | 13.66 | 264,629 |
| 24 Apr 2024 | 13.89 | 0.14 | 1.02% | 13.72 | 14.22 | 13.63 | 271,916 |
| 23 Apr 2024 | 13.75 | 0.04 | 0.29% | 13.78 | 13.80 | 13.57 | 305,256 |
| 20 Apr 2024 | 13.71 | 0.08 | 0.59% | 13.58 | 13.78 | 13.51 | 375,863 |
| 19 Apr 2024 | 13.63 | 0.10 | 0.74% | 13.52 | 13.74 | 13.41 | 262,232 |
| 18 Apr 2024 | 13.53 | -0.17 | -1.24% | 13.82 | 13.98 | 13.46 | 430,814 |
| 17 Apr 2024 | 13.70 | -0.28 | -2.00% | 13.75 | 13.79 | 13.54 | 295,374 |
| 16 Apr 2024 | 13.98 | -0.39 | -2.71% | 14.43 | 14.74 | 13.92 | 192,135 |
| 13 Apr 2024 | 14.37 | -0.43 | -2.91% | 14.72 | 15.21 | 14.28 | 311,379 |
| 12 Apr 2024 | 14.80 | 0.41 | 2.85% | 14.48 | 14.805 | 14.09 | 422,046 |
| 11 Apr 2024 | 14.39 | -0.44 | -2.97% | 14.39 | 14.66 | 14.15 | 399,770 |
| 10 Apr 2024 | 14.83 | 0.10 | 0.68% | 14.66 | 14.915 | 14.503 | 502,898 |
| 09 Apr 2024 | 14.73 | -0.13 | -0.87% | 15.03 | 15.18 | 14.72 | 293,086 |
| 06 Apr 2024 | 14.86 | -0.65 | -4.19% | 15.37 | 15.37 | 14.82 | 272,355 |
| 05 Apr 2024 | 15.51 | -0.03 | -0.19% | 15.63 | 15.95 | 15.40 | 513,007 |
| 04 Apr 2024 | 15.54 | 0.61 | 4.09% | 14.84 | 15.60 | 14.69 | 249,664 |
| 03 Apr 2024 | 14.93 | -0.94 | -5.92% | 15.63 | 15.63 | 14.77 | 386,636 |
| 02 Apr 2024 | 15.87 | 0.08 | 0.51% | 15.79 | 15.95 | 15.605 | 321,598 |
| 29 Mar 2024 | 15.79 | -0.01 | -0.06% | 15.86 | 16.00 | 15.6367 | 334,479 |
| 28 Mar 2024 | 15.80 | 0.65 | 4.29% | 15.33 | 15.86 | 15.28 | 323,600 |
