14.24
price down icon4.71%   -0.7129
 
loading

Energy Recovery Inc 주식 (ERII) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $14.63 $13.95 $0.685 319,527.0 -4.75%
2025-04-03 $15.30 $14.79 $0.51 510,259.0 -6.39%
2025-04-02 $15.99 $15.60 $0.40 498,151.0 +0.76%
2025-04-01 $16.05 $15.62 $0.425 379,131.0 -0.25%
2025-03-31 $15.94 $15.52 $0.42 429,951.0 -0.38%
2025-03-28 $16.25 $15.67 $0.585 272,105.0 -1.42%
2025-03-27 $16.49 $16.08 $0.41 327,154.0 -2.18%
2025-03-26 $16.73 $16.27 $0.465 311,833.0 -0.36%
2025-03-25 $16.78 $16.39 $0.39 355,823.0 -1.37%
2025-03-24 $16.86 $16.28 $0.58 466,563.0 +4.47%
2025-03-21 $16.31 $15.93 $0.38 957,481.0 -1.23%
2025-03-20 $16.52 $16.07 $0.45 348,005.0 -2.10%
2025-03-19 $16.69 $15.94 $0.75 439,958.0 +3.09%
2025-03-18 $16.32 $15.61 $0.71 570,767.0 +2.28%
2025-03-17 $16.47 $15.73 $0.74 481,916.0 -3.54%
2025-03-14 $16.58 $15.87 $0.71 539,446.0 +2.44%
2025-03-13 $16.38 $15.94 $0.44 319,124.0 -1.54%
2025-03-12 $16.68 $16.24 $0.445 615,773.0 -1.81%
2025-03-11 $16.79 $16.14 $0.65 609,286.0 +1.97%
2025-03-10 $16.55 $16.11 $0.44 430,449.0 -0.92%
2025-03-07 $16.37 $15.59 $0.785 328,091.0 +4.47%
2025-03-06 $15.74 $15.39 $0.3526 386,213.0 +0.38%
2025-03-05 $15.73 $15.24 $0.49 384,199.0 +2.56%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $16.05 $13.95 $2.10 1,707,068.0 -10.38%
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

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

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%
$20.01
price down icon 10.40%
pollution_treatment_controls PCT
$6.84
price down icon 7.32%
pollution_treatment_controls ARQ
$3.91
price down icon 6.90%
$4.90
price down icon 1.97%
$0.3001
price down icon 11.74%
자본화:     |  볼륨(24시간):