Energy Recovery Inc (ERII)

Date: O: H: L: C: Vol:

Energy Recovery Inc 주식 (ERII) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$7.30	$7.02	$0.28	955,657	+3.23%
Oct 30, 2026	$7.09	$6.92	$0.175	1,251,208	-2.25%
Oct 29, 2026	$7.12	$6.94	$0.185	703,639	+2.45%
Oct 28, 2026	$6.95	$6.78	$0.17	651,049	+1.31%
Oct 27, 2026	$6.92	$6.76	$0.155	988,532	+1.03%
Oct 26, 2026	$6.82	$6.61	$0.21	772,013	+1.65%
Oct 23, 2026	$6.83	$6.55	$0.275	732,794	+0.15%
Oct 22, 2026	$6.74	$6.56	$0.185	913,314	+0.30%
Oct 21, 2026	$6.76	$6.60	$0.16	616,396	+0.15%
Oct 20, 2026	$6.79	$6.60	$0.19	772,551	-0.30%
Oct 19, 2026	$6.72	$6.58	$0.14	572,486	+0.15%
Oct 16, 2026	$6.81	$6.62	$0.19	888,341	+0.15%
Oct 15, 2026	$6.78	$6.64	$0.14	585,261	-1.04%
Oct 14, 2026	$6.80	$6.64	$0.155	655,275	-2.04%
Oct 13, 2026	$6.89	$6.67	$0.215	721,833	-0.22%
Oct 12, 2026	$6.93	$6.80	$0.13	476,145	+0.37%
Oct 09, 2026	$6.88	$6.73	$0.15	461,599	0.00%
Oct 08, 2026	$6.92	$6.69	$0.225	1,149,913	+1.63%
Oct 07, 2026	$6.95	$6.63	$0.3134	688,977	-4.94%
Oct 06, 2026	$7.15	$6.87	$0.275	1,389,240	+3.66%

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
Nov, 2026	$7.30	$7.02	$0.28	955,657	+3.23%
Oct, 2026	$7.15	$6.55	$0.595	17,206,588	+4.35%
Sep, 2026	$7.79	$6.60	$1.19	20,736,318	-13.49%
Aug, 2026	$9.34	$7.51	$1.83	22,038,879	-10.87%
Jul, 2026	$9.23	$7.86	$1.38	16,141,572	-4.10%
Jun, 2026	$9.91	$7.83	$2.08	23,905,100	+10.40%
May, 2026	$11.72	$8.09	$3.63	27,718,886	-26.20%
Apr, 2026	$11.53	$9.85	$1.68	18,162,172	+9.93%
Mar, 2026	$11.61	$9.35	$2.26	21,187,536	-3.45%
Feb, 2026	$16.30	$10.03	$6.27	10,826,346	-28.51%
Jan, 2026	$14.96	$13.44	$1.52	6,250,112	+8.15%

Energy Recovery Inc 주식 (ERII) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$15.00	$13.47	$1.53	9,293,015	-6.71%
Nov, 2025	$17.36	$13.27	$4.09	13,566,156	-15.55%
Oct, 2025	$18.32	$15.18	$3.14	8,852,320	+10.96%
Sep, 2025	$15.47	$13.92	$1.55	10,001,077	+8.52%
Aug, 2025	$15.24	$12.66	$2.58	8,568,331	+5.65%
Jul, 2025	$14.04	$12.54	$1.50	8,182,532	+5.24%
Jun, 2025	$13.02	$11.88	$1.14	8,726,127	+1.35%
May, 2025	$15.96	$10.86	$5.10	13,172,698	-18.38%
Apr, 2025	$16.05	$13.77	$2.28	9,379,652	-2.77%
Mar, 2025	$16.86	$14.90	$1.96	9,191,034	+6.22%
Feb, 2025	$16.03	$13.94	$2.09	5,165,276	+4.32%
Jan, 2025	$15.45	$13.80	$1.65	5,187,909	-2.45%

Energy Recovery Inc 주식 (ERII) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$17.44	$14.50	$2.94	7,553,527	-5.40%
Nov, 2024	$20.27	$14.47	$5.80	14,199,330	-12.88%
Oct, 2024	$19.11	$16.19	$2.92	7,514,756	+2.70%
Sep, 2024	$17.74	$14.43	$3.31	6,365,495	+7.08%
Aug, 2024	$18.36	$15.23	$3.13	10,204,929	+11.39%
Jul, 2024	$15.73	$12.46	$3.27	7,107,253	+9.71%
Jun, 2024	$14.74	$12.26	$2.48	7,098,590	-1.56%
May, 2024	$14.99	$12.45	$2.54	9,078,482	-9.40%
Apr, 2024	$15.95	$13.41	$2.54	7,261,025	-5.64%
Mar, 2024	$16.62	$14.06	$2.56	8,833,368	+1.02%
Feb, 2024	$16.25	$13.95	$2.30	10,187,433	+0.77%
Jan, 2024	$19.19	$15.51	$3.68	10,580,998	-17.68%

ERII와(과) 유사한 종목