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
|
|
|---|---|---|---|---|
| -0.38 | -2.74% | 13.49 | 15:21:42 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 13.74 | 13.38 | 13.74 | 13.49 | 13.87 |
ERII Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
ERII 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 13.49 | -0.38 | -2.74% | 13.74 | 13.74 | 13.38 | 358,246 |
| May 07 2024 | 13.87 | 0.44 | 3.28% | 13.35 | 13.97 | 13.335 | 496,042 |
| May 06 2024 | 13.43 | -0.21 | -1.54% | 13.64 | 13.87 | 13.375 | 441,351 |
| May 03 2024 | 13.64 | 0.60 | 4.60% | 13.59 | 14.175 | 13.3501 | 691,013 |
| May 02 2024 | 13.04 | -1.61 | -10.99% | 14.45 | 14.86 | 12.45 | 1,465,586 |
| May 01 2024 | 14.65 | -0.25 | -1.68% | 14.80 | 14.99 | 14.48 | 393,291 |
| Apr 30 2024 | 14.90 | 0.04 | 0.27% | 14.57 | 15.07 | 14.48 | 396,958 |
| 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% | 13.755 | 14.24 | 13.56 | 389,798 |
| 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% | 13.575 | 13.79 | 13.57 | 279,938 |
| 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% | 14.50 | 14.66 | 14.18 | 388,398 |
| Apr 09 2024 | 14.83 | 0.10 | 0.68% | 14.66 | 14.915 | 14.503 | 502,898 |
