Stockscreener 앱 받기
18.52
0.05%
-0.01
시장 영업 전:
18.52
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $18.81 | $17.93 | $0.88 | 398,402.0 | -4.87% |
| 2024-10-21 | $19.11 | $18.52 | $0.59 | 482,404.0 | +0.21% |
| 2024-10-18 | $19.00 | $18.06 | $0.94 | 434,624.0 | +4.78% |
| 2024-10-17 | $18.27 | $17.91 | $0.36 | 358,952.0 | +0.45% |
| 2024-10-16 | $18.31 | $17.79 | $0.522 | 402,273.0 | -0.61% |
| 2024-10-15 | $18.36 | $17.98 | $0.378 | 358,440.0 | -1.80% |
| 2024-10-14 | $18.70 | $18.22 | $0.48 | 268,901.0 | -1.50% |
| 2024-10-11 | $18.68 | $18.22 | $0.465 | 293,387.0 | +0.16% |
| 2024-10-10 | $18.71 | $18.12 | $0.59 | 296,112.0 | -0.64% |
| 2024-10-09 | $18.93 | $18.50 | $0.423 | 354,081.0 | +0.59% |
| 2024-10-08 | $18.77 | $17.35 | $1.42 | 488,174.0 | +5.85% |
Energy Recovery Inc 주식 (ERII) 연도별 가격 이력
이 심층 분석에서는 Energy Recovery Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ERII 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Recovery Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Recovery Inc 주식 (ERII) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.10 | $17.79 | $1.31 | 1,248,002.0 | +3.70% |
| 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 주식 (ERII) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ERII) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.07%
2.07%
자본화:
|
볼륨(24시간):