12.88
price up icon1.26%   0.16
after-market 시간 외 거래: 12.88
loading

Energy Recovery Inc 주식 (ERII) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $13.02 $12.74 $0.27 325,206.0 +1.26%
2025-07-01 $12.95 $12.54 $0.41 346,860.0 -0.47%
2025-06-30 $12.98 $12.55 $0.43 653,756.0 +1.27%
2025-06-27 $12.73 $12.38 $0.35 1,075,886.0 +1.69%
2025-06-26 $12.43 $12.12 $0.31 376,326.0 +2.31%
2025-06-25 $12.28 $12.12 $0.16 297,563.0 -1.14%
2025-06-24 $12.48 $12.20 $0.2799 389,213.0 +0.66%
2025-06-23 $12.20 $11.88 $0.32 330,703.0 +1.41%
2025-06-20 $12.33 $11.96 $0.37 917,792.0 -1.31%
2025-06-18 $12.33 $12.10 $0.235 321,753.0 -0.25%
2025-06-17 $12.46 $12.15 $0.31 310,382.0 -1.77%
2025-06-16 $12.65 $12.37 $0.28 375,065.0 +0.57%
2025-06-13 $12.60 $12.31 $0.29 354,138.0 -1.67%
2025-06-12 $12.73 $12.47 $0.26 373,636.0 -0.87%
2025-06-11 $12.95 $12.64 $0.31 263,260.0 -1.09%
2025-06-10 $13.02 $12.64 $0.38 377,622.0 +0.79%
2025-06-09 $12.77 $12.51 $0.26 329,970.0 +0.71%
2025-06-06 $12.69 $12.48 $0.21 292,822.0 +1.36%
2025-06-05 $12.64 $12.33 $0.31 352,841.0 -0.56%
2025-06-04 $12.71 $12.47 $0.235 332,010.0 -0.24%
2025-06-03 $12.74 $12.30 $0.44 446,799.0 +1.29%

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
2025-07 $13.02 $12.54 $0.475 997,272.0 +0.78%
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

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%
$29.11
price up icon 1.25%
$8.96
price down icon 1.21%
pollution_treatment_controls ARQ
$5.76
price up icon 5.49%
$2.88
price up icon 14.29%
$0.19
price down icon 15.56%
자본화:     |  볼륨(24시간):