Stockscreener 앱 받기
9.73
1.82%
-0.18
시간 외 거래:
9.75
0.02
+0.21%
Energy Recovery Inc 주식 (ERII) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $9.91 | $9.65 | $0.2608 | 789,865.0 | -1.82% |
| 2026-03-18 | $10.26 | $9.89 | $0.37 | 697,213.0 | -2.75% |
| 2026-03-17 | $10.38 | $10.10 | $0.2849 | 599,153.0 | -0.68% |
| 2026-03-16 | $10.37 | $10.12 | $0.25 | 604,896.0 | +2.09% |
| 2026-03-13 | $10.46 | $9.89 | $0.565 | 812,482.0 | -1.86% |
| 2026-03-12 | $10.64 | $10.13 | $0.51 | 830,827.0 | -5.01% |
| 2026-03-11 | $10.89 | $10.60 | $0.2906 | 655,646.0 | -0.83% |
| 2026-03-10 | $11.21 | $10.77 | $0.445 | 1,013,607.0 | -2.25% |
| 2026-03-09 | $11.61 | $10.35 | $1.26 | 1,759,411.0 | +4.81% |
| 2026-03-06 | $10.81 | $10.38 | $0.4322 | 905,306.0 | -1.12% |
| 2026-03-05 | $10.78 | $10.54 | $0.24 | 860,772.0 | +0.09% |
| 2026-03-04 | $10.80 | $10.21 | $0.595 | 993,912.0 | +4.89% |
| 2026-03-03 | $10.24 | $9.59 | $0.65 | 1,702,620.0 | -0.39% |
| 2026-03-02 | $10.36 | $9.85 | $0.51 | 940,308.0 | -1.63% |
| 2026-02-27 | $10.79 | $10.03 | $0.76 | 1,196,525.0 | +0.00% |
| 2026-02-26 | $11.97 | $10.22 | $1.75 | 4,517,498.0 | -35.30% |
| 2026-02-25 | $16.18 | $15.77 | $0.41 | 444,388.0 | +0.31% |
| 2026-02-24 | $16.16 | $15.79 | $0.365 | 299,876.0 | +0.06% |
| 2026-02-23 | $16.27 | $15.71 | $0.555 | 369,142.0 | -1.11% |
| 2026-02-20 | $16.30 | $15.88 | $0.415 | 272,150.0 | +1.18% |
| 2026-02-19 | $16.11 | $15.74 | $0.375 | 279,699.0 | +1.90% |
| 2026-02-18 | $16.00 | $15.66 | $0.34 | 291,419.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $11.61 | $9.59 | $2.02 | 13,955,883.0 | -6.71% |
| 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% |
2.88%
8.95%
자본화:
|
볼륨(24시간):