Stockscreener 앱 받기
15.14
0.13%
-0.02
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.59 | $14.92 | $0.6715 | 1,073,227.0 | -0.13% |
| 2024-12-19 | $15.91 | $15.07 | $0.84 | 339,033.0 | -1.43% |
| 2024-12-18 | $16.39 | $15.32 | $1.07 | 298,404.0 | -4.41% |
| 2024-12-17 | $16.39 | $15.88 | $0.51 | 306,372.0 | -0.62% |
| 2024-12-16 | $16.43 | $16.09 | $0.34 | 239,939.0 | +0.50% |
| 2024-12-13 | $16.41 | $15.93 | $0.48 | 203,177.0 | -1.89% |
| 2024-12-12 | $17.38 | $16.26 | $1.12 | 363,521.0 | -5.47% |
| 2024-12-11 | $17.44 | $16.84 | $0.60 | 495,581.0 | +3.39% |
| 2024-12-10 | $16.93 | $16.36 | $0.57 | 467,113.0 | +1.27% |
| 2024-12-09 | $16.80 | $16.39 | $0.415 | 273,678.0 | +2.03% |
| 2024-12-06 | $16.66 | $16.20 | $0.46 | 504,224.0 | -0.85% |
| 2024-12-05 | $17.22 | $16.30 | $0.915 | 390,798.0 | +1.17% |
| 2024-12-04 | $16.65 | $16.12 | $0.53 | 343,690.0 | -0.61% |
| 2024-12-03 | $16.39 | $16.04 | $0.35 | 418,924.0 | +1.68% |
| 2024-12-02 | $16.23 | $15.54 | $0.69 | 323,701.0 | +3.08% |
| 2024-11-29 | $15.99 | $15.38 | $0.615 | 364,652.0 | +2.37% |
| 2024-11-27 | $15.72 | $15.19 | $0.53 | 429,951.0 | -0.85% |
| 2024-11-26 | $15.55 | $15.17 | $0.38 | 463,087.0 | -1.73% |
| 2024-11-25 | $16.11 | $15.54 | $0.57 | 581,852.0 | -1.27% |
| 2024-11-22 | $16.12 | $15.64 | $0.48 | 487,473.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $17.44 | $14.92 | $2.52 | 7,114,609.0 | -2.70% |
| 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
| 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% |
0.03%
0.91%
자본화:
|
볼륨(24시간):