ERII Quote, Trading Chart, Energy Recovery Inc.
home / stock / erii / erii quote
$17.60 Last:
0.63% Change Percent:
$17.51 Open:
$17.60 Previous Close:
$17.8747 High:
$16.8 Low:
662,344 Volume:
02/26/2021 04:55:32 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-26 | 17.51 | 17.6 | 17.8747 | 16.8 | 662,344 |
| 2021-02-25 | 17.13 | 17.49 | 17.97 | 17.03 | 910,401 |
| 2021-02-24 | 16.62 | 16.89 | 17.315 | 16.5 | 1,008,002 |
| 2021-02-23 | 14.98 | 16.29 | 16.54 | 14.66 | 1,758,765 |
| 2021-02-22 | 15.18 | 15.17 | 15.45 | 15.1 | 217,522 |
| 2021-02-19 | 14.89 | 15.29 | 15.4 | 14.62 | 286,752 |
| 2021-02-18 | 15.1 | 14.76 | 15.1 | 14.59 | 144,004 |
| 2021-02-17 | 15.22 | 15.02 | 15.29 | 14.7 | 188,767 |
| 2021-02-16 | 15.45 | 15.3 | 15.51 | 15.13 | 416,068 |
| 2021-02-15 | 14.89 | 15.07 | 15.11 | 14.7019 | 270,829 |
| 2021-02-12 | 14.89 | 15.07 | 15.11 | 14.7019 | 269,327 |
| 2021-02-11 | 14.84 | 14.87 | 14.9 | 14.55 | 120,787 |
| 2021-02-10 | 15 | 14.7 | 15 | 14.57 | 108,484 |
| 2021-02-09 | 14.89 | 14.875 | 14.91 | 14.54 | 131,965 |
| 2021-02-08 | 14.61 | 14.75 | 14.97 | 14.57 | 261,924 |
| 2021-02-05 | 14.12 | 14.46 | 14.63 | 14.015 | 275,398 |
| 2021-02-04 | 13.95 | 13.96 | 14.05 | 13.77 | 132,319 |
| 2021-02-03 | 14 | 13.97 | 14.05 | 13.73 | 199,889 |
| 2021-02-02 | 14.05 | 14 | 14.15 | 13.885 | 177,128 |
| 2021-02-01 | 14 | 13.96 | 14.05 | 13.7221 | 110,003 |
News, Short Squeeze, Breakout and More Instantly...
-
Whether a stock moves fast or slow, one thing is always true. The forces of supply and demand determine the price of Energy Recovery (NASDAQ: ERII) and every other stock on the market. The price someone is willing to pay for ERII directly impacts its price, but that is offse...
-
Webinar Announced to Discuss Cutting-Edge Approach for Minimal Liquid Discharge Systems SAN LEANDRO, CA / ACCESSWIRE / February 25, 2021 / Energy Recovery (NASDAQ:ERII) today announced a partnership with DuPont Water Solutions ("DuPont"), a global leader in purification and specialty-se...
-
This Energy Recovery (NASDAQ: ERII) report helps investors and traders identify both opportunity, and potential red flags, by using the price action of the stock. The trading plans for ERII have risk controls, and that make these observations both opportunistic and defensive, but ...