Stockscreener 앱 받기
14.65
5.36%
-0.83
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $15.60 | $14.59 | $1.01 | 274,884.0 | -5.36% |
| 2025-02-20 | $15.56 | $15.30 | $0.26 | 253,446.0 | -0.96% |
| 2025-02-19 | $15.74 | $15.27 | $0.4671 | 164,834.0 | +0.51% |
| 2025-02-18 | $15.76 | $15.28 | $0.48 | 340,963.0 | +1.70% |
| 2025-02-14 | $15.47 | $15.16 | $0.31 | 341,689.0 | +1.26% |
| 2025-02-13 | $15.12 | $14.79 | $0.33 | 202,127.0 | +1.34% |
| 2025-02-12 | $14.93 | $14.45 | $0.475 | 253,238.0 | +0.27% |
| 2025-02-11 | $14.86 | $14.51 | $0.35 | 153,361.0 | +0.95% |
| 2025-02-10 | $14.75 | $14.60 | $0.155 | 150,008.0 | +1.31% |
| 2025-02-07 | $14.76 | $14.45 | $0.3044 | 142,100.0 | -1.16% |
| 2025-02-06 | $14.87 | $14.57 | $0.30 | 164,923.0 | +0.07% |
| 2025-02-05 | $14.78 | $14.45 | $0.33 | 182,532.0 | +0.75% |
| 2025-02-04 | $14.60 | $14.16 | $0.44 | 205,898.0 | +3.11% |
| 2025-02-03 | $14.34 | $13.94 | $0.40 | 369,875.0 | -1.39% |
| 2025-01-31 | $14.66 | $14.20 | $0.46 | 319,043.0 | -1.51% |
| 2025-01-30 | $14.71 | $14.41 | $0.30 | 243,734.0 | +0.97% |
| 2025-01-29 | $14.46 | $14.27 | $0.195 | 206,978.0 | +0.63% |
| 2025-01-28 | $14.39 | $14.07 | $0.32 | 210,874.0 | +0.49% |
| 2025-01-27 | $14.45 | $14.10 | $0.345 | 351,156.0 | -0.97% |
| 2025-01-24 | $14.73 | $14.31 | $0.42 | 227,579.0 | -1.44% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $15.76 | $13.94 | $1.82 | 3,474,762.0 | +2.16% |
| 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% |
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% |
4.80%
자본화:
|
볼륨(24시간):