Stockscreener 앱 받기
7.58
1.94%
-0.15
시간 외 거래:
7.58
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $7.76 | $7.53 | $0.23 | 945,652.0 | -1.94% |
| 2026-09-01 | $7.77 | $7.60 | $0.17 | 1,293,223.0 | +0.26% |
| 2026-08-31 | $7.80 | $7.62 | $0.175 | 3,246,218.0 | -0.77% |
| 2026-08-28 | $8.05 | $7.76 | $0.29 | 683,788.0 | -1.65% |
| 2026-08-27 | $7.96 | $7.76 | $0.195 | 566,859.0 | -0.50% |
| 2026-08-26 | $8.02 | $7.82 | $0.195 | 682,568.0 | +1.15% |
| 2026-08-25 | $7.89 | $7.74 | $0.155 | 583,654.0 | +0.64% |
| 2026-08-24 | $7.90 | $7.63 | $0.2699 | 810,168.0 | -1.27% |
| 2026-08-21 | $7.94 | $7.76 | $0.18 | 505,776.0 | +1.94% |
| 2026-08-20 | $7.86 | $7.58 | $0.2763 | 1,017,159.0 | -1.96% |
| 2026-08-19 | $8.00 | $7.78 | $0.22 | 889,919.0 | +0.32% |
| 2026-08-18 | $8.12 | $7.74 | $0.385 | 1,003,560.0 | -3.19% |
| 2026-08-17 | $8.38 | $8.09 | $0.285 | 1,177,590.0 | -2.51% |
| 2026-08-14 | $8.39 | $7.75 | $0.635 | 1,353,829.0 | +6.78% |
| 2026-08-13 | $7.84 | $7.51 | $0.33 | 1,276,267.0 | +0.51% |
| 2026-08-12 | $7.93 | $7.74 | $0.19 | 714,831.0 | +0.78% |
| 2026-08-11 | $8.05 | $7.71 | $0.345 | 1,163,871.0 | -3.38% |
| 2026-08-10 | $8.73 | $7.87 | $0.86 | 913,825.0 | -7.95% |
| 2026-08-07 | $8.91 | $8.56 | $0.35 | 976,273.0 | -0.57% |
| 2026-08-06 | $8.80 | $8.31 | $0.495 | 1,333,755.0 | -1.47% |
| 2026-08-05 | $9.34 | $8.80 | $0.54 | 909,761.0 | -2.85% |
| 2026-08-04 | $9.16 | $8.87 | $0.295 | 951,066.0 | +2.36% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $7.77 | $7.53 | $0.24 | 3,184,527.0 | -1.69% |
| 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% |
3.45%
자본화:
|
볼륨(24시간):