Energy Recovery Inc (ERII) Historical Stock Data
14.90 ↑0.04 (0.27%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ERII is up 0.32% a day on average. There have been 17 days where Energy Recovery Inc closed green and 13 days where ERII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 15.03 | 14.73 | ↓$0.30 (-2.00%) | 14.72 | 15.18 | 293.09K |
| 2024-04-05 | 15.37 | 14.86 | ↓$0.51 (-3.32%) | 14.82 | 15.37 | 272.36K |
| 2024-04-04 | 15.63 | 15.51 | ↓$0.12 (-0.77%) | 15.40 | 15.95 | 513.01K |
| 2024-04-03 | 14.76 | 15.54 | ↑$0.78 (5.28%) | 14.69 | 15.60 | 249.66K |
| 2024-04-02 | 15.54 | 14.93 | ↓$0.61 (-3.93%) | 14.77 | 15.59 | 386.64K |
| 2024-04-01 | 15.79 | 15.87 | ↑$0.08 (0.51%) | 15.61 | 15.95 | 321.60K |
| 2024-03-28 | 15.86 | 15.79 | ↓$0.07 (-0.44%) | 15.64 | 16.00 | 334.48K |
| 2024-03-27 | 15.33 | 15.80 | ↑$0.47 (3.07%) | 15.28 | 15.86 | 323.60K |
| 2024-03-26 | 15.19 | 15.15 | ↓$0.04 (-0.26%) | 14.96 | 15.37 | 351.45K |
| 2024-03-25 | 15.38 | 15.10 | ↓$0.28 (-1.82%) | 14.90 | 15.45 | 279.95K |
| 2024-03-22 | 15.59 | 15.30 | ↓$0.29 (-1.86%) | 15.20 | 15.64 | 347.70K |
| 2024-03-21 | 15.40 | 15.61 | ↑$0.21 (1.36%) | 14.65 | 16.09 | 500.16K |
| 2024-03-20 | 14.79 | 15.20 | ↑$0.41 (2.77%) | 14.73 | 15.22 | 314.53K |
| 2024-03-19 | 14.50 | 14.78 | ↑$0.28 (1.93%) | 14.30 | 14.85 | 234.03K |
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