Stockscreener 앱 받기
8.33
1.71%
0.14
시간 외 거래:
8.02
-0.31
-3.72%
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $8.41 | $8.15 | $0.26 | 719,684.0 | +1.71% |
| 2026-06-11 | $8.24 | $7.83 | $0.41 | 839,405.0 | +3.41% |
| 2026-06-10 | $8.11 | $7.89 | $0.2223 | 523,066.0 | -2.46% |
| 2026-06-09 | $8.29 | $7.96 | $0.34 | 685,607.0 | +1.88% |
| 2026-06-08 | $8.15 | $7.83 | $0.32 | 669,287.0 | -0.50% |
| 2026-06-05 | $8.30 | $8.00 | $0.30 | 584,045.0 | -3.38% |
| 2026-06-04 | $8.39 | $8.06 | $0.33 | 753,628.0 | +3.11% |
| 2026-06-03 | $8.35 | $8.00 | $0.35 | 1,096,588.0 | -1.71% |
| 2026-06-02 | $8.29 | $8.06 | $0.235 | 724,683.0 | +2.25% |
| 2026-06-01 | $8.20 | $7.94 | $0.26 | 984,876.0 | -2.08% |
| 2026-05-29 | $8.52 | $8.09 | $0.43 | 891,810.0 | -5.33% |
| 2026-05-28 | $8.71 | $8.50 | $0.21 | 556,458.0 | -0.58% |
| 2026-05-27 | $8.81 | $8.57 | $0.24 | 493,023.0 | -1.03% |
| 2026-05-26 | $9.00 | $8.71 | $0.29 | 720,332.0 | -0.90% |
| 2026-05-22 | $8.86 | $8.61 | $0.245 | 825,634.0 | +2.67% |
| 2026-05-21 | $8.72 | $8.37 | $0.355 | 646,542.0 | -0.35% |
| 2026-05-20 | $8.73 | $8.39 | $0.34 | 915,734.0 | +2.25% |
| 2026-05-19 | $9.07 | $8.44 | $0.635 | 932,012.0 | -6.62% |
| 2026-05-18 | $9.27 | $8.61 | $0.655 | 1,334,773.0 | +7.73% |
| 2026-05-15 | $8.63 | $8.20 | $0.435 | 1,239,708.0 | -2.44% |
| 2026-05-14 | $8.64 | $8.18 | $0.465 | 4,775,404.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $8.41 | $7.83 | $0.58 | 8,300,553.0 | +1.96% |
| 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% |
5.96%
0.75%
자본화:
|
볼륨(24시간):