ERII Quote, Trading Chart, Energy Recovery Inc.

home / stock / erii / erii quote

Stock Information
Company Name: Energy Recovery Inc.
Stock Symbol: ERII
Market: NASDAQ
Website: energyrecovery.com
Menu
ERII ERII Quote ERII Short ERII News ERII Articles ERII Message Board
Get ERII Alerts

News, Short Squeeze, Breakout and More Instantly...
ERII Quote
Last:$14.21
Change Percent:-2.67%
Open:$14.6
Previous Close:$14.6
High:$14.61
Low:$14.15
Volume:115,938
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ERII Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.6
Close:$14.6
High:$14.61
Low:$14.15
Volume:115,938
Date:2024-07-18
Open:$14.96
Close:$14.6
High:$15.23
Low:$14.55
Volume:253,274
Date:2024-07-17
Open:$15.22
Close:$15.06
High:$15.73
Low:$15
Volume:590,868
Date:2024-07-16
Open:$14.88
Close:$15.41
High:$15.44
Low:$14.76
Volume:503,765
Date:2024-07-15
Open:$14.53
Close:$14.76
High:$15.19
Low:$14.38
Volume:537,138
Date:2024-07-12
Open:$14.57
Close:$14.37
High:$15.14
Low:$14.36
Volume:456,339
Date:2024-07-11
Open:$14.07
Close:$14.31
High:$14.41
Low:$13.86
Volume:377,102
Date:2024-07-10
Open:$13.54
Close:$13.64
High:$13.705
Low:$13.315
Volume:341,589
Date:2024-07-09
Open:$13.54
Close:$13.47
High:$13.58
Low:$12.96
Volume:524,632
Date:2024-07-08
Open:$12.6
Close:$12.68
High:$12.92
Low:$12.5301
Volume:228,073
Date:2024-07-05
Open:$12.91
Close:$12.6
High:$12.94
Low:$12.59
Volume:253,238
Date:2024-07-04
Open:$12.96
Close:$12.95
High:$13.06
Low:$12.85
Volume:129,061
Date:2024-07-03
Open:$12.96
Close:$12.95
High:$13.06
Low:$12.85
Volume:129,061
Date:2024-07-02
Open:$12.74
Close:$12.79
High:$13.16
Low:$12.4638
Volume:240,747
Date:2024-07-01
Open:$13.28
Close:$12.7
High:$13.38
Low:$12.66
Volume:387,702
Date:2024-06-28
Open:$13.23
Close:$13.29
High:$13.45
Low:$13.01
Volume:888,470
Date:2024-06-27
Open:$12.97
Close:$13.21
High:$13.22
Low:$12.78
Volume:381,317
Date:2024-06-26
Open:$12.41
Close:$12.95
High:$13.05
Low:$12.41
Volume:383,550
Date:2024-06-25
Open:$13.01
Close:$12.51
High:$13.09
Low:$12.47
Volume:299,001
Date:2024-06-24
Open:$12.42
Close:$13.05
High:$13.24
Low:$12.3773
Volume:405,419