Ad
ERII Stock Quote Trading Chart Energy Recovery Inc.
home / stock / erii / erii quote
Quote | Energy Recovery Inc. (NASDAQ:ERII)
| Last: | $27.03 |
|---|---|
| Change Percent: | 0.0% |
| Open: | $27 |
| Close: | $27.03 |
| High: | $27.18 |
| Low: | $26.865 |
| Volume: | 321,136 |
| Last Trade Date Time: | 06/09/2023 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
ERII Last Five Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $27.03 | $27 | $27.03 | $27.18 | $26.865 | 321,136 | 06-09-2023 |
| $27 | $26.64 | $27 | $27.06 | $26.4 | 321,405 | 06-08-2023 |
| $26.64 | $26.47 | $26.64 | $26.935 | $26.47 | 378,009 | 06-07-2023 |
| $26.42 | $25.32 | $26.42 | $26.59 | $25.18 | 426,094 | 06-06-2023 |
| $25.39 | $25.18 | $25.39 | $25.685 | $24.82 | 269,000 | 06-05-2023 |
| $25.29 | $24.48 | $25.29 | $25.36 | $24.41 | 294,510 | 06-02-2023 |
| $24.21 | $23.81 | $24.21 | $24.29 | $23.76 | 415,452 | 06-01-2023 |
| $23.81 | $24.62 | $23.81 | $24.73 | $23.77 | 418,275 | 05-31-2023 |
| $24.72 | $24.89 | $24.72 | $25.14 | $24.585 | 260,745 | 05-30-2023 |
| $24.83 | $24.88 | $24.83 | $25.07 | $24.5419 | 234,573 | 05-29-2023 |
| $24.83 | $24.88 | $24.83 | $25.07 | $24.5419 | 234,573 | 05-26-2023 |
| $24.92 | $24.58 | $24.92 | $25.12 | $24.58 | 332,992 | 05-25-2023 |
| $24.63 | $25.15 | $24.63 | $25.15 | $24.45 | 242,975 | 05-24-2023 |
| $25.27 | $25.44 | $25.27 | $25.64 | $25.11 | 243,580 | 05-23-2023 |
| $25.48 | $25.25 | $25.48 | $25.59 | $25.07 | 241,866 | 05-22-2023 |
| $25.23 | $25.33 | $25.23 | $25.58 | $25.0617 | 282,799 | 05-19-2023 |
| $25.24 | $24.76 | $25.24 | $25.35 | $24.53 | 381,732 | 05-18-2023 |
| $24.68 | $24.47 | $24.68 | $24.925 | $24.24 | 284,393 | 05-17-2023 |
| $24.33 | $24.45 | $24.33 | $24.665 | $24.26 | 199,373 | 05-16-2023 |
| $24.57 | $24.17 | $24.57 | $24.61 | $24.01 | 327,984 | 05-15-2023 |
Stock Information
Get ERII Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
