15.63
price up icon0.84%   0.13
after-market Dopo l'orario di chiusura: 15.63
loading

Storico Dei Prezzi Delle Azioni Di Energy Recovery Inc (ERII)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $15.70 $15.10 $0.595 3,078,536.0 +0.84%
2024-11-20 $15.69 $14.96 $0.73 694,260.0 +0.98%
2024-11-19 $15.74 $14.97 $0.77 1,004,122.0 +4.71%
2024-11-18 $18.84 $14.47 $4.37 3,037,552.0 -21.81%
2024-11-15 $19.22 $18.71 $0.505 323,125.0 -1.32%
2024-11-14 $19.32 $18.84 $0.48 204,891.0 -0.89%
2024-11-13 $19.82 $19.06 $0.76 286,535.0 -1.34%
2024-11-12 $19.89 $19.34 $0.55 232,263.0 -2.51%
2024-11-11 $20.21 $19.76 $0.455 425,424.0 +1.12%
2024-11-08 $20.27 $19.55 $0.72 322,197.0 -0.76%
2024-11-07 $20.01 $19.49 $0.52 369,894.0 +1.33%
2024-11-06 $19.95 $19.00 $0.95 673,453.0 +2.83%
2024-11-05 $19.10 $18.49 $0.61 292,846.0 +2.92%
2024-11-04 $18.94 $18.15 $0.79 320,785.0 -0.05%
2024-11-01 $19.10 $17.79 $1.31 606,432.0 +3.75%
2024-10-31 $18.10 $16.19 $1.91 538,691.0 +0.00%
2024-10-30 $18.00 $17.51 $0.485 302,690.0 +1.59%
2024-10-29 $17.90 $17.48 $0.42 406,169.0 -2.22%
2024-10-28 $18.20 $17.89 $0.315 212,627.0 +0.90%
2024-10-25 $18.09 $17.64 $0.45 149,203.0 -0.17%
2024-10-24 $18.02 $17.62 $0.405 258,327.0 -0.17%
2024-10-23 $18.02 $17.55 $0.47 302,348.0 -0.61%

Energy Recovery Inc Stock (ERII) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Energy Recovery Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ERII. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Energy Recovery Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Energy Recovery Inc Storia dei prezzi delle azioni (ERII) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $20.27 $14.47 $5.80 14,950,851.0 -12.49%
2024-10 $19.11 $16.19 $2.92 7,514,756.0 +2.70%
2024-09 $17.74 $14.43 $3.31 6,365,495.0 +7.08%
2024-08 $18.36 $15.23 $3.13 10,204,929.0 +11.39%
2024-07 $15.73 $12.46 $3.27 7,107,253.0 +9.71%
2024-06 $14.74 $12.26 $2.48 7,098,590.0 -1.56%
2024-05 $14.99 $12.45 $2.54 9,078,482.0 -9.40%
2024-04 $15.95 $13.41 $2.54 7,261,025.0 -5.64%
2024-03 $16.62 $14.06 $2.56 8,833,368.0 +1.02%
2024-02 $16.25 $13.95 $2.30 10,187,433.0 +0.77%
2024-01 $19.19 $15.51 $3.68 10,580,998.0 -17.68%

Energy Recovery Inc Storia dei prezzi delle azioni (ERII) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $19.66 $17.65 $2.01 6,872,048.0 -1.15%
2023-11 $19.94 $14.06 $5.88 11,138,513.0 +25.39%
2023-10 $21.32 $14.04 $7.28 13,717,489.0 -28.34%
2023-09 $27.39 $20.50 $6.89 9,413,001.0 -21.96%
2023-08 $30.61 $22.88 $7.73 10,286,799.0 -10.83%
2023-07 $30.76 $27.21 $3.55 6,992,997.0 +9.05%
2023-06 $29.71 $23.76 $5.95 8,795,707.0 +17.39%
2023-05 $25.64 $21.78 $3.86 7,489,916.0 +5.68%
2023-04 $25.09 $22.12 $2.96 7,444,900.0 -2.26%
2023-03 $24.18 $20.87 $3.31 7,759,224.0 +4.44%
2023-02 $23.13 $20.72 $2.41 6,738,884.0 -0.27%
2023-01 $22.30 $19.68 $2.62 4,999,927.0 +8.00%

Energy Recovery Inc Storia dei prezzi delle azioni (ERII) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $23.44 $20.18 $3.26 6,210,982.0 -11.60%
2022-11 $26.34 $17.32 $9.02 12,377,712.0 -9.91%
2022-10 $26.18 $20.18 $6.00 10,498,736.0 +18.35%
2022-09 $26.20 $21.72 $4.48 10,510,085.0 -5.23%
2022-08 $24.33 $21.65 $2.68 5,637,554.0 +3.19%
2022-07 $22.30 $18.74 $3.57 4,049,586.0 +14.47%
2022-06 $21.97 $18.37 $3.60 9,055,021.0 -3.91%
2022-05 $20.27 $16.92 $3.34 10,514,668.0 +9.13%
2022-04 $21.42 $18.39 $3.03 9,057,771.0 -8.04%
2022-03 $20.80 $18.25 $2.55 9,403,008.0 +6.00%
2022-02 $20.03 $17.84 $2.19 4,516,613.0 -2.96%
2022-01 $22.09 $18.14 $3.95 6,673,209.0 -8.89%
$30.20
price up icon 0.77%
pollution_treatment_controls ARQ
$7.57
price up icon 0.66%
$5.54
price up icon 0.36%
$1.02
price up icon 0.99%
pollution_treatment_controls PCT
$11.69
price down icon 2.50%
Capitalizzazione:     |  Volume (24 ore):