Stockscreener 앱 받기
6.85
0.22%
-0.015
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $6.88 | $6.67 | $0.215 | 721,807.0 | -0.22% |
| 2026-10-12 | $6.93 | $6.80 | $0.13 | 476,145.0 | +0.37% |
| 2026-10-09 | $6.88 | $6.73 | $0.15 | 461,599.0 | +0.00% |
| 2026-10-08 | $6.92 | $6.69 | $0.225 | 1,149,913.0 | +1.63% |
| 2026-10-07 | $6.95 | $6.63 | $0.3134 | 688,977.0 | -4.94% |
| 2026-10-06 | $7.14 | $6.87 | $0.275 | 1,389,240.0 | +3.66% |
| 2026-10-05 | $6.84 | $6.63 | $0.21 | 872,152.0 | +0.89% |
| 2026-10-02 | $6.83 | $6.71 | $0.115 | 618,164.0 | +1.04% |
| 2026-10-01 | $6.76 | $6.60 | $0.165 | 725,706.0 | +0.45% |
| 2026-09-30 | $6.78 | $6.66 | $0.115 | 824,637.0 | -1.19% |
| 2026-09-29 | $6.82 | $6.70 | $0.12 | 689,492.0 | +0.45% |
| 2026-09-28 | $6.79 | $6.60 | $0.19 | 931,383.0 | -1.32% |
| 2026-09-25 | $6.89 | $6.77 | $0.125 | 681,669.0 | -0.29% |
| 2026-09-24 | $6.84 | $6.69 | $0.15 | 800,471.0 | +0.44% |
| 2026-09-23 | $7.06 | $6.78 | $0.285 | 777,805.0 | -4.49% |
| 2026-09-22 | $7.13 | $6.95 | $0.185 | 754,236.0 | +1.28% |
| 2026-09-21 | $7.07 | $6.91 | $0.16 | 977,121.0 | +0.57% |
| 2026-09-18 | $7.06 | $6.88 | $0.175 | 1,947,768.0 | -0.85% |
| 2026-09-17 | $7.20 | $6.96 | $0.249 | 656,420.0 | -0.70% |
| 2026-09-16 | $7.33 | $7.05 | $0.275 | 912,706.0 | +0.57% |
| 2026-09-15 | $7.12 | $6.89 | $0.2244 | 1,293,156.0 | -0.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $7.14 | $6.60 | $0.545 | 7,103,703.0 | +2.70% |
| 2026-09 | $7.79 | $6.60 | $1.19 | 20,736,318.0 | -13.49% |
| 2026-08 | $9.34 | $7.51 | $1.83 | 22,038,879.0 | -10.87% |
| 2026-07 | $9.23 | $7.86 | $1.38 | 16,141,572.0 | -4.10% |
| 2026-06 | $9.91 | $7.83 | $2.08 | 23,905,100.0 | +10.40% |
| 2026-05 | $11.72 | $8.09 | $3.63 | 27,718,886.0 | -26.20% |
| 2026-04 | $11.53 | $9.85 | $1.68 | 18,162,172.0 | +9.93% |
| 2026-03 | $11.61 | $9.35 | $2.26 | 21,187,536.0 | -3.45% |
| 2026-02 | $16.30 | $10.03 | $6.27 | 10,826,346.0 | -28.51% |
| 2026-01 | $14.96 | $13.44 | $1.52 | 6,250,112.0 | +8.15% |
Energy Recovery Inc 주식 (ERII) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $13.47 | $1.53 | 9,293,015.0 | -6.71% |
| 2025-11 | $17.36 | $13.27 | $4.09 | 13,566,156.0 | -15.55% |
| 2025-10 | $18.32 | $15.18 | $3.14 | 8,852,320.0 | +10.96% |
| 2025-09 | $15.47 | $13.92 | $1.55 | 10,001,077.0 | +8.52% |
| 2025-08 | $15.24 | $12.65 | $2.58 | 8,568,331.0 | +5.65% |
| 2025-07 | $14.04 | $12.54 | $1.50 | 8,182,532.0 | +5.24% |
| 2025-06 | $13.02 | $11.88 | $1.14 | 8,726,127.0 | +1.35% |
| 2025-05 | $15.96 | $10.86 | $5.10 | 13,172,698.0 | -18.38% |
| 2025-04 | $16.05 | $13.77 | $2.28 | 9,379,652.0 | -2.77% |
| 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
| 월 | 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% |
5.03%
0.51%
자본화:
|
볼륨(24시간):