Stockscreener 앱 받기
14.30
0.97%
-0.14
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $14.55 | $14.22 | $0.33 | 89,450.0 | -0.97% |
| 2026-01-08 | $14.46 | $13.98 | $0.485 | 215,846.0 | +2.70% |
| 2026-01-07 | $14.44 | $14.04 | $0.40 | 278,295.0 | -2.50% |
| 2026-01-06 | $14.48 | $14.17 | $0.31 | 304,345.0 | +0.63% |
| 2026-01-05 | $14.58 | $13.78 | $0.80 | 371,867.0 | +4.45% |
| 2026-01-02 | $13.72 | $13.44 | $0.28 | 303,015.0 | +1.70% |
| 2025-12-31 | $13.59 | $13.31 | $0.2838 | 494,699.0 | +0.07% |
| 2025-12-30 | $13.78 | $13.47 | $0.31 | 609,026.0 | -2.32% |
| 2025-12-29 | $13.94 | $13.75 | $0.1908 | 314,255.0 | -0.58% |
| 2025-12-26 | $13.88 | $13.70 | $0.18 | 284,834.0 | +0.29% |
| 2025-12-24 | $13.91 | $13.75 | $0.16 | 152,260.0 | +0.22% |
| 2025-12-23 | $13.98 | $13.68 | $0.305 | 395,529.0 | -1.22% |
| 2025-12-22 | $14.24 | $13.96 | $0.28 | 405,794.0 | -0.64% |
| 2025-12-19 | $14.46 | $14.03 | $0.4266 | 1,289,051.0 | -2.49% |
| 2025-12-18 | $14.55 | $14.23 | $0.315 | 390,593.0 | +2.12% |
| 2025-12-17 | $14.62 | $14.11 | $0.51 | 421,796.0 | -2.15% |
| 2025-12-16 | $14.75 | $14.42 | $0.33 | 599,739.0 | -0.55% |
| 2025-12-15 | $14.59 | $14.38 | $0.21 | 478,299.0 | +0.35% |
| 2025-12-12 | $14.71 | $14.32 | $0.39 | 315,515.0 | -0.89% |
| 2025-12-11 | $14.71 | $14.32 | $0.395 | 356,727.0 | +1.32% |
| 2025-12-10 | $14.55 | $14.09 | $0.465 | 554,779.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $14.58 | $13.44 | $1.14 | 1,562,818.0 | +6.00% |
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% |
2.41%
5.25%
자본화:
|
볼륨(24시간):