Energy Recovery Inc (ERII) Historical Stock Data
15.14 ↓0.02 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERII is down -1.24% a day on average. There have been 11 days where Energy Recovery Inc closed green and 19 days where ERII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.93 | 15.14 | ↑$0.21 (1.41%) | 14.92 | 15.59 | 1.11M |
| 2024-12-19 | 15.43 | 15.16 | ↓$0.27 (-1.75%) | 15.07 | 15.91 | 342.86K |
| 2024-12-18 | 16.21 | 15.38 | ↓$0.83 (-5.12%) | 15.32 | 16.39 | 302.94K |
| 2024-12-17 | 16.16 | 16.09 | ↓$0.07 (-0.43%) | 15.88 | 16.39 | 317.20K |
| 2024-12-16 | 16.09 | 16.19 | ↑$0.10 (0.62%) | 16.09 | 16.43 | 241.81K |
| 2024-12-13 | 16.41 | 16.11 | ↓$0.30 (-1.83%) | 15.93 | 16.41 | 208.23K |
| 2024-12-12 | 17.33 | 16.42 | ↓$0.91 (-5.25%) | 16.26 | 17.38 | 370.58K |
| 2024-12-11 | 16.99 | 17.37 | ↑$0.38 (2.24%) | 16.84 | 17.44 | 535.30K |
| 2024-12-10 | 16.53 | 16.80 | ↑$0.27 (1.63%) | 16.36 | 16.93 | 471.96K |
| 2024-12-09 | 16.48 | 16.59 | ↑$0.11 (0.67%) | 16.39 | 16.80 | 281.94K |
| 2024-12-06 | 16.51 | 16.26 | ↓$0.25 (-1.51%) | 16.20 | 16.66 | 511.82K |
| 2024-12-05 | 16.48 | 16.40 | ↓$0.08 (-0.49%) | 16.31 | 17.22 | 396.50K |
| 2024-12-04 | 16.23 | 16.21 | ↓$0.02 (-0.12%) | 16.12 | 16.65 | 367.69K |
| 2024-12-03 | 16.04 | 16.31 | ↑$0.27 (1.68%) | 16.04 | 16.39 | 427.73K |
| 2024-12-02 | 15.58 | 16.04 | ↑$0.46 (2.95%) | 15.54 | 16.23 | 335.67K |
| 2024-11-29 | 15.39 | 15.56 | ↑$0.17 (1.10%) | 15.38 | 16.00 | 375.37K |
| 2024-11-27 | 15.33 | 15.20 | ↓$0.13 (-0.85%) | 15.19 | 15.72 | 435.50K |
| 2024-11-26 | 15.54 | 15.33 | ↓$0.21 (-1.35%) | 15.17 | 15.55 | 467.21K |
| 2024-11-25 | 15.95 | 15.60 | ↓$0.35 (-2.19%) | 15.54 | 16.11 | 593.75K |
| 2024-11-22 | 15.76 | 15.80 | ↑$0.04 (0.25%) | 15.64 | 16.12 | 498.26K |
| 2024-11-21 | 15.65 | 15.63 | ↓$0.02 (-0.13%) | 15.10 | 15.70 | 3.09M |
| 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 |
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