Stockscreener 앱 받기
17.11
0.38%
-0.02
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $17.14 | $17.01 | $0.1276 | 15,166.0 | -0.12% |
| 2025-10-30 | $17.23 | $16.95 | $0.28 | 220,779.0 | -0.23% |
| 2025-10-29 | $17.53 | $16.99 | $0.54 | 280,222.0 | -1.32% |
| 2025-10-28 | $17.64 | $17.24 | $0.40 | 321,121.0 | -1.08% |
| 2025-10-27 | $18.32 | $17.47 | $0.8509 | 291,188.0 | -2.87% |
| 2025-10-24 | $18.31 | $17.79 | $0.52 | 309,161.0 | +1.34% |
| 2025-10-23 | $17.89 | $17.27 | $0.6218 | 409,466.0 | +3.77% |
| 2025-10-22 | $17.26 | $16.91 | $0.35 | 392,764.0 | +0.35% |
| 2025-10-21 | $17.22 | $16.61 | $0.61 | 556,359.0 | +0.76% |
| 2025-10-20 | $17.09 | $16.77 | $0.32 | 466,948.0 | +1.61% |
| 2025-10-17 | $16.88 | $16.53 | $0.35 | 457,893.0 | -0.09% |
| 2025-10-16 | $16.83 | $16.36 | $0.47 | 564,499.0 | +2.66% |
| 2025-10-15 | $16.38 | $15.77 | $0.61 | 436,577.0 | +3.81% |
| 2025-10-14 | $15.85 | $15.35 | $0.50 | 271,155.0 | +1.16% |
| 2025-10-13 | $15.58 | $15.24 | $0.3439 | 294,856.0 | +1.90% |
| 2025-10-10 | $15.43 | $15.18 | $0.255 | 364,192.0 | -0.33% |
| 2025-10-09 | $15.79 | $15.29 | $0.50 | 647,177.0 | -0.78% |
| 2025-10-08 | $15.69 | $15.35 | $0.335 | 464,583.0 | -0.83% |
| 2025-10-07 | $15.89 | $15.43 | $0.46 | 291,540.0 | -1.39% |
| 2025-10-06 | $15.86 | $15.62 | $0.2375 | 292,003.0 | +0.13% |
| 2025-10-03 | $16.28 | $15.75 | $0.53 | 465,233.0 | -0.63% |
| 2025-10-02 | $15.94 | $15.68 | $0.255 | 347,837.0 | +0.19% |
| 2025-10-01 | $15.85 | $15.21 | $0.635 | 371,492.0 | +2.72% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $18.32 | $15.18 | $3.14 | 8,532,211.0 | +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% |
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% |
0.61%
0.09%
자본화:
|
볼륨(24시간):