15.17
price down icon0.07%   -0.010
 
loading

Energy Recovery Inc 주식 (ERII) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $15.27 $14.94 $0.325 339,167.0 -0.07%
2025-04-24 $15.25 $14.58 $0.67 710,075.0 +2.85%
2025-04-23 $15.40 $14.69 $0.71 593,639.0 -0.81%
2025-04-22 $15.01 $14.65 $0.36 356,785.0 +1.71%
2025-04-21 $14.85 $14.49 $0.36 242,346.0 -1.35%
2025-04-17 $15.10 $14.58 $0.52 388,143.0 -0.27%
2025-04-16 $15.23 $14.68 $0.55 367,462.0 -1.39%
2025-04-15 $15.34 $14.82 $0.52 389,300.0 +1.34%
2025-04-14 $15.06 $14.80 $0.265 257,573.0 +0.27%
2025-04-11 $14.90 $14.39 $0.51 416,999.0 +1.64%
2025-04-10 $14.97 $14.29 $0.685 355,912.0 -3.88%
2025-04-09 $15.34 $14.05 $1.29 558,001.0 +6.15%
2025-04-08 $14.91 $14.21 $0.705 566,361.0 -1.04%
2025-04-07 $15.05 $13.77 $1.28 554,271.0 +0.35%
2025-04-04 $14.63 $13.95 $0.685 617,752.0 -3.61%
2025-04-03 $15.30 $14.79 $0.51 510,259.0 -6.39%
2025-04-02 $15.99 $15.60 $0.40 498,151.0 +0.76%
2025-04-01 $16.05 $15.62 $0.425 379,131.0 -0.25%
2025-03-31 $15.94 $15.52 $0.42 429,951.0 -0.38%
2025-03-28 $16.25 $15.67 $0.585 272,105.0 -1.42%
2025-03-27 $16.49 $16.08 $0.41 327,154.0 -2.18%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $16.05 $13.77 $2.28 8,440,494.0 -4.53%
2025-03 $16.86 $14.90 $1.96 9,191,034.0 +6.22%
2025-02 $16.03 $13.94 $2.09 5,165,276.0 +4.32%
2025-01 $15.45 $13.80 $1.65 5,187,909.0 -2.45%

Energy Recovery Inc 주식 (ERII) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.44 $14.50 $2.94 7,553,527.0 -5.40%
2024-11 $20.27 $14.47 $5.80 14,199,330.0 -12.88%
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

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%
$19.93
price up icon 2.73%
pollution_treatment_controls PCT
$6.74
price down icon 1.61%
pollution_treatment_controls ARQ
$3.65
price down icon 0.82%
$4.31
price down icon 1.71%
$0.279
price down icon 0.36%
자본화:     |  볼륨(24시간):