Energy Recovery Inc (ERII) Historical Stock Data
13.58 ↓0.13 (-0.95%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERII is down -0.19% a day on average. There have been 14 days where Energy Recovery Inc closed green and 16 days where ERII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 13.65 | 13.58 | ↓$0.07 (-0.51%) | 13.57 | 13.82 | 215.23K |
| 2024-05-17 | 14.00 | 13.71 | ↓$0.29 (-2.07%) | 13.56 | 14.00 | 312.61K |
| 2024-05-16 | 14.08 | 14.04 | ↓$0.04 (-0.28%) | 13.86 | 14.17 | 268.13K |
| 2024-05-15 | 14.13 | 14.09 | ↓$0.04 (-0.28%) | 13.76 | 14.25 | 269.86K |
| 2024-05-14 | 14.10 | 13.90 | ↓$0.20 (-1.42%) | 13.84 | 14.30 | 404.34K |
| 2024-05-13 | 13.95 | 13.86 | ↓$0.09 (-0.65%) | 13.82 | 14.18 | 321.73K |
| 2024-05-10 | 14.24 | 13.96 | ↓$0.28 (-1.97%) | 13.91 | 14.70 | 592.34K |
| 2024-05-09 | 13.50 | 13.90 | ↑$0.40 (2.96%) | 13.18 | 13.95 | 676.82K |
| 2024-05-08 | 13.66 | 13.49 | ↓$0.17 (-1.24%) | 13.38 | 13.73 | 358.25K |
| 2024-05-07 | 13.35 | 13.87 | ↑$0.52 (3.90%) | 13.34 | 13.97 | 496.04K |
| 2024-05-06 | 13.64 | 13.43 | ↓$0.21 (-1.54%) | 13.38 | 13.87 | 441.35K |
| 2024-05-03 | 13.59 | 13.64 | ↑$0.05 (0.37%) | 13.35 | 14.18 | 691.06K |
| 2024-05-02 | 14.65 | 13.04 | ↓$1.61 (-10.99%) | 12.45 | 14.86 | 1.47M |
| 2024-05-01 | 14.80 | 14.65 | ↓$0.15 (-1.01%) | 14.37 | 14.99 | 393.29K |
| 2024-04-30 | 14.57 | 14.90 | ↑$0.33 (2.26%) | 14.56 | 15.07 | 396.96K |
| 2024-04-29 | 14.40 | 14.86 | ↑$0.46 (3.19%) | 14.24 | 14.87 | 376.60K |
| 2024-04-26 | 14.20 | 14.20 | ↑$0.00 (0.00%) | 14.01 | 14.38 | 257.15K |
| 2024-04-25 | 13.70 | 14.19 | ↑$0.49 (3.58%) | 13.56 | 14.24 | 393.49K |
| 2024-04-24 | 13.84 | 13.98 | ↑$0.14 (1.01%) | 13.66 | 14.05 | 264.63K |
| 2024-04-23 | 13.63 | 13.89 | ↑$0.26 (1.91%) | 13.63 | 14.22 | 271.92K |
| 2024-04-22 | 13.78 | 13.75 | ↓$0.03 (-0.22%) | 13.57 | 13.79 | 305.26K |
| 2024-04-19 | 13.58 | 13.71 | ↑$0.13 (0.96%) | 13.51 | 13.78 | 375.86K |
| 2024-04-18 | 13.52 | 13.63 | ↑$0.11 (0.81%) | 13.41 | 13.74 | 262.23K |
| 2024-04-17 | 13.82 | 13.53 | ↓$0.29 (-2.10%) | 13.46 | 13.98 | 430.81K |
| 2024-04-16 | 13.75 | 13.70 | ↓$0.05 (-0.36%) | 13.54 | 13.79 | 295.37K |
| 2024-04-15 | 14.43 | 13.98 | ↓$0.45 (-3.12%) | 13.92 | 14.74 | 192.14K |
| 2024-04-12 | 14.72 | 14.37 | ↓$0.35 (-2.38%) | 14.28 | 15.21 | 311.38K |
| 2024-04-11 | 14.48 | 14.80 | ↑$0.32 (2.21%) | 14.09 | 14.81 | 422.05K |
| 2024-04-10 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.15 | 14.66 | 399.77K |
| 2024-04-09 | 14.66 | 14.83 | ↑$0.17 (1.16%) | 14.50 | 14.92 | 502.90K |
Create an account or log in to view more rows.
$ERII Up! Up! Up! Up! Up! Up! Up!
$ERII hold
$ERII MAY RIP TOMORROW
$ERII we’re fucked tomorrow boys
$ERII wow
$ERII I hope I never have to work for anyone again after this
$ERII out of the way
$ERII gonna come down hard today
$ERII f this stock
$ERII peak frustration