Stockscreener 앱 받기
15.11
0.87%
0.13
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $15.28 | $14.87 | $0.41 | 232,873.0 | +0.87% |
| 2026-02-04 | $15.07 | $14.79 | $0.285 | 211,591.0 | +1.15% |
| 2026-02-03 | $15.20 | $14.54 | $0.665 | 381,048.0 | -0.94% |
| 2026-02-02 | $15.02 | $14.26 | $0.7649 | 343,054.0 | +2.47% |
| 2026-01-30 | $14.73 | $14.37 | $0.36 | 399,234.0 | -1.29% |
| 2026-01-29 | $14.89 | $14.53 | $0.3675 | 296,708.0 | +0.89% |
| 2026-01-28 | $14.96 | $14.24 | $0.72 | 455,293.0 | +1.17% |
| 2026-01-27 | $14.57 | $14.32 | $0.245 | 283,489.0 | +1.05% |
| 2026-01-26 | $14.48 | $14.27 | $0.21 | 226,893.0 | +0.21% |
| 2026-01-23 | $14.62 | $14.28 | $0.345 | 292,984.0 | -2.26% |
| 2026-01-22 | $14.71 | $14.49 | $0.225 | 286,342.0 | +1.49% |
| 2026-01-21 | $14.47 | $14.04 | $0.435 | 311,096.0 | +3.11% |
| 2026-01-20 | $14.18 | $13.90 | $0.28 | 308,856.0 | -2.24% |
| 2026-01-16 | $14.37 | $14.17 | $0.195 | 366,455.0 | +0.00% |
| 2026-01-15 | $14.50 | $14.22 | $0.28 | 340,923.0 | +0.56% |
| 2026-01-14 | $14.37 | $14.04 | $0.33 | 392,925.0 | -1.11% |
| 2026-01-13 | $14.40 | $14.16 | $0.2399 | 285,482.0 | +0.70% |
| 2026-01-12 | $14.47 | $14.10 | $0.37 | 234,954.0 | +0.85% |
| 2026-01-09 | $14.55 | $14.12 | $0.43 | 295,110.0 | -1.94% |
| 2026-01-08 | $14.46 | $13.98 | $0.485 | 215,846.0 | +2.70% |
| 2026-01-07 | $14.44 | $14.04 | $0.40 | 278,295.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $15.28 | $14.26 | $1.02 | 1,401,439.0 | +3.56% |
| 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% |
9.46%
0.34%
자본화:
|
볼륨(24시간):