Energy Recovery Inc (ERII) Historical Stock Data
15.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERII is down -0.52% a day on average. There have been 12 days where Energy Recovery Inc closed green and 18 days where ERII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.27 | 15.50 | ↑$0.23 (1.51%) | 14.96 | 15.69 | 713.66K |
| 2024-11-19 | 15.34 | 15.35 | ↑$0.01 (0.07%) | 14.97 | 15.74 | 1.01M |
| 2024-11-18 | 18.72 | 14.66 | ↓$4.06 (-21.69%) | 14.47 | 18.84 | 3.04M |
| 2024-11-15 | 19.08 | 18.75 | ↓$0.33 (-1.73%) | 18.72 | 19.22 | 331.17K |
| 2024-11-14 | 19.32 | 19.00 | ↓$0.32 (-1.66%) | 18.84 | 19.32 | 223.85K |
| 2024-11-13 | 19.59 | 19.17 | ↓$0.42 (-2.14%) | 19.06 | 19.82 | 323.07K |
| 2024-11-12 | 19.89 | 19.43 | ↓$0.46 (-2.31%) | 19.34 | 19.89 | 255.41K |
| 2024-11-11 | 19.98 | 19.93 | ↓$0.05 (-0.25%) | 19.76 | 20.22 | 431.48K |
| 2024-11-08 | 19.82 | 19.71 | ↓$0.11 (-0.55%) | 19.55 | 20.27 | 340.13K |
| 2024-11-07 | 19.58 | 19.86 | ↑$0.28 (1.43%) | 19.49 | 20.01 | 398.63K |
| 2024-11-06 | 19.10 | 19.60 | ↑$0.50 (2.62%) | 19.00 | 19.95 | 693.26K |
| 2024-11-05 | 18.49 | 19.06 | ↑$0.57 (3.08%) | 18.49 | 19.10 | 298.69K |
| 2024-11-04 | 18.47 | 18.52 | ↑$0.05 (0.27%) | 18.15 | 18.94 | 334.25K |
| 2024-11-01 | 17.84 | 18.53 | ↑$0.69 (3.87%) | 17.79 | 19.10 | 621.01K |
| 2024-10-31 | 16.85 | 17.86 | ↑$1.01 (5.99%) | 16.19 | 18.10 | 551.90K |
| 2024-10-30 | 17.56 | 17.86 | ↑$0.30 (1.71%) | 17.51 | 18.00 | 306.32K |
| 2024-10-29 | 17.81 | 17.58 | ↓$0.23 (-1.29%) | 17.48 | 17.90 | 413.35K |
| 2024-10-28 | 18.01 | 17.98 | ↓$0.03 (-0.17%) | 17.89 | 18.20 | 218.28K |
| 2024-10-25 | 18.00 | 17.82 | ↓$0.18 (-1.00%) | 17.64 | 18.09 | 154.37K |
| 2024-10-24 | 17.94 | 17.85 | ↓$0.09 (-0.50%) | 17.62 | 18.03 | 263.82K |
| 2024-10-23 | 17.89 | 17.88 | ↓$0.01 (-0.06%) | 17.55 | 18.02 | 306.13K |
| 2024-10-22 | 18.79 | 17.99 | ↓$0.80 (-4.26%) | 17.93 | 18.81 | 410.65K |
| 2024-10-21 | 18.95 | 18.91 | ↓$0.04 (-0.21%) | 18.52 | 19.11 | 493.25K |
| 2024-10-18 | 18.15 | 18.87 | ↑$0.72 (3.97%) | 18.06 | 19.00 | 442.48K |
| 2024-10-17 | 18.09 | 18.01 | ↓$0.08 (-0.44%) | 17.91 | 18.27 | 370.10K |
| 2024-10-16 | 18.19 | 17.93 | ↓$0.26 (-1.43%) | 17.79 | 18.31 | 414.59K |
| 2024-10-15 | 18.28 | 18.04 | ↓$0.24 (-1.31%) | 17.98 | 18.36 | 377.02K |
| 2024-10-14 | 18.57 | 18.37 | ↓$0.20 (-1.08%) | 18.22 | 18.70 | 273.39K |
| 2024-10-11 | 18.51 | 18.65 | ↑$0.14 (0.76%) | 18.22 | 18.69 | 297.34K |
| 2024-10-10 | 18.41 | 18.62 | ↑$0.21 (1.14%) | 18.12 | 18.71 | 306.37K |
Create an account or log in to view more rows.
$ERII weak
$ERII Puts or calls eod Monday
$ERII yeeeeeee haw
$ERII every dip gets bought up.
$ERII It's happening!
$ERII Up! Up! Up! Up! Up! Up! Up!
$ERII hold
$ERII MAY RIP TOMORROW
$ERII we’re fucked tomorrow boys
$ERII wow