Stockscreener 앱 받기
15.58
1.39%
-0.22
시장 영업 전:
15.32
-0.26
-1.67%
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.79 | $15.50 | $0.29 | 304,654.0 | -1.39% |
| 2025-05-02 | $15.96 | $15.77 | $0.19 | 217,968.0 | +1.41% |
| 2025-05-01 | $15.70 | $15.38 | $0.3188 | 336,003.0 | +0.84% |
| 2025-04-30 | $15.54 | $15.07 | $0.465 | 368,939.0 | +0.32% |
| 2025-04-29 | $15.55 | $14.97 | $0.58 | 435,120.0 | +2.60% |
| 2025-04-28 | $15.45 | $14.94 | $0.51 | 474,266.0 | -1.05% |
| 2025-04-25 | $15.27 | $14.94 | $0.325 | 339,167.0 | -0.07% |
| 2025-04-24 | $15.25 | $14.58 | $0.67 | 710,075.0 | +2.85% |
| 2025-04-23 | $15.40 | $14.69 | $0.71 | 593,639.0 | -0.81% |
| 2025-04-22 | $15.01 | $14.65 | $0.36 | 356,785.0 | +1.71% |
| 2025-04-21 | $14.85 | $14.49 | $0.36 | 242,346.0 | -1.35% |
| 2025-04-17 | $15.10 | $14.58 | $0.52 | 388,143.0 | -0.27% |
| 2025-04-16 | $15.23 | $14.68 | $0.55 | 367,462.0 | -1.39% |
| 2025-04-15 | $15.34 | $14.82 | $0.52 | 389,300.0 | +1.34% |
| 2025-04-14 | $15.06 | $14.80 | $0.265 | 257,573.0 | +0.27% |
| 2025-04-11 | $14.90 | $14.39 | $0.51 | 416,999.0 | +1.64% |
| 2025-04-10 | $14.97 | $14.29 | $0.685 | 355,912.0 | -3.88% |
| 2025-04-09 | $15.34 | $14.05 | $1.29 | 558,001.0 | +6.15% |
| 2025-04-08 | $14.91 | $14.21 | $0.705 | 566,361.0 | -1.04% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.96 | $15.38 | $0.5788 | 1,163,279.0 | +0.84% |
| 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% |
Energy Recovery Inc 주식 (ERII) 가격 이력 2023
| 월 | 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% |
2.16%
자본화:
|
볼륨(24시간):