Hot Features
프리미엄
Energy Recovery Inc (ERII)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4775 | -2.43033464817 | 19.6475 | 20.27 | 19.01 | 414410 | 19.71500527 | CS |
| 4 | 0.98 | 5.38757559098 | 18.19 | 20.27 | 16.1886 | 382623 | 18.62404251 | CS |
| 12 | 1.52 | 8.611898017 | 17.65 | 20.27 | 14.38 | 349213 | 17.55381749 | CS |
| 26 | 5.22 | 37.4193548387 | 13.95 | 20.27 | 12.26 | 368847 | 15.86598224 | CS |
| 52 | 1.34 | 7.51542344363 | 17.83 | 20.27 | 12.26 | 401624 | 16.00343035 | CS |
| 156 | -3.69 | -16.1417322835 | 22.86 | 30.76 | 12.26 | 400928 | 19.91619695 | CS |
| 260 | 10.08 | 110.891089109 | 9.09 | 30.76 | 6.11 | 365138 | 18.12413109 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 19.17 | -0.26 | -1.34 | 19.59 | 19.82 | 19.06 | 323068 |
| 1731454500 | 19.43 | -0.5 | -2.51 | 19.89 | 19.89 | 19.34 | 255274 |
| 1731368100 | 19.93 | 0.22 | 1.12 | 19.98 | 20.215 | 19.76 | 429273 |
| 1731108900 | 19.71 | -0.15 | -0.76 | 19.82 | 20.27 | 19.55 | 337961 |
| 1731022500 | 19.86 | 0.26 | 1.33 | 19.69 | 20.01 | 19.49 | 395606 |
| 1730936100 | 19.6 | 0.54 | 2.83 | 19.6475 | 19.95 | 19.01 | 653937 |
| 1730849700 | 19.06 | 0.54 | 2.92 | 18.49 | 19.1 | 18.49 | 296793 |
| 1730763300 | 18.52 | -0.01 | -0.05 | 18.47 | 18.94 | 18.15 | 333599 |
| 1730500500 | 18.53 | 0.67 | 3.75 | 17.84 | 19.1 | 17.79 | 620340 |
| 1730414100 | 17.86 | 0 | 0.00 | 17.42 | 18.1 | 16.1886 | 544820 |
| 1730327700 | 17.86 | 0.28 | 1.59 | 17.56 | 17.995 | 17.51 | 306125 |
| 1730241300 | 17.58 | -0.4 | -2.22 | 17.85 | 17.9 | 17.48 | 410045 |
| 1730154900 | 17.98 | 0.16 | 0.90 | 18.01 | 18.2 | 17.885 | 218061 |
| 1729895700 | 17.82 | -0.03 | -0.17 | 18 | 18.09 | 17.64 | 154373 |
| 1729809300 | 17.85 | -0.03 | -0.17 | 17.915 | 18.025 | 17.62 | 261174 |
| 1729722900 | 17.88 | -0.11 | -0.61 | 17.89 | 18.02 | 17.55 | 305861 |
| 1729636500 | 17.99 | -0.92 | -4.87 | 18.81 | 18.81 | 17.93 | 408794 |
| 1729550100 | 18.91 | 0.04 | 0.21 | 18.95 | 19.11 | 18.52 | 493251 |
| 1729290900 | 18.87 | 0.86 | 4.78 | 18.15 | 19 | 18.06 | 442478 |
| 1729204500 | 18.01 | 0.08 | 0.45 | 18.09 | 18.27 | 17.91 | 370103 |
| 1729118100 | 17.93 | -0.11 | -0.61 | 18.19 | 18.307 | 17.785 | 414588 |
| 1729031700 | 18.04 | -0.33 | -1.80 | 18.35 | 18.36 | 17.982 | 377024 |
| 1728945300 | 18.37 | -0.28 | -1.50 | 18.57 | 18.7 | 18.22 | 273388 |
| 1728686100 | 18.65 | 0.03 | 0.16 | 18.6 | 18.685 | 18.22 | 293118 |
| 1728599700 | 18.62 | -0.12 | -0.64 | 18.45 | 18.71 | 18.12 | 299855 |
| 1728513300 | 18.74 | 0.11 | 0.59 | 18.58 | 18.928 | 18.505 | 361647 |
| 1728426900 | 18.63 | 1.03 | 5.85 | 17.55 | 18.775 | 17.35 | 489661 |
| 1728340500 | 17.6 | 0.7 | 4.14 | 16.76 | 17.64 | 16.719999 | 214751 |
| 1728081300 | 16.9 | -0.11 | -0.65 | 17.26 | 17.35 | 16.855 | 203075 |
| 1727994900 | 17.01 | -0.3 | -1.73 | 17.25 | 17.26 | 16.96 | 188356 |
| 1727908500 | 17.31 | 0.2 | 1.17 | 17 | 17.31 | 16.91 | 445017 |
| 1727822100 | 17.11 | -0.28 | -1.61 | 17.46 | 17.55 | 16.96 | 193309 |
| 1727735520 | 17.39 | 0.2 | 1.16 | 17.04 | 17.47 | 17.04 | 186041 |
| 1727476500 | 17.19 | 0.04 | 0.23 | 17.37 | 17.475 | 16.99 | 176794 |
| 1727390100 | 17.15 | 0.11 | 0.65 | 17.32 | 17.42 | 17.06 | 166140 |
| 1727303700 | 17.04 | -0.49 | -2.80 | 17.6 | 17.74 | 17.01 | 274087 |
| 1727217300 | 17.53 | 0.47 | 2.75 | 17.14 | 17.53 | 17.14 | 149129 |
| 1727130900 | 17.06 | 0.01 | 0.06 | 17.05 | 17.25 | 16.805 | 212330 |
| 1726871700 | 17.05 | -0.19 | -1.10 | 17.16 | 17.16 | 16.55 | 839811 |
| 1726785300 | 17.24 | 0.4 | 2.38 | 17.11 | 17.45 | 16.92 | 285199 |
| 1726698900 | 16.84 | 0.39 | 2.37 | 16.62 | 17.135 | 16.469999 | 434937 |
| 1726612500 | 16.45 | 0.44 | 2.75 | 16.26 | 16.469999 | 15.91 | 289555 |
| 1726526100 | 16.01 | -0.02 | -0.12 | 16.04 | 16.17 | 15.795 | 490169 |
| 1726266900 | 16.03 | 0.52 | 3.35 | 15.88 | 16.16 | 15.79 | 222653 |
| 1726180500 | 15.51 | 0.02 | 0.13 | 15.56 | 15.62 | 15.31 | 331897 |
| 1726094100 | 15.49 | 0.19 | 1.24 | 15.26 | 15.61 | 14.95 | 376740 |
| 1726007700 | 15.3 | 0.44 | 2.96 | 14.95 | 15.31 | 14.61 | 505372 |
| 1725921300 | 14.86 | 0.38 | 2.62 | 14.45 | 14.99 | 14.38 | 302650 |
| 1725662100 | 14.48 | -0.31 | -2.10 | 14.7 | 14.885 | 14.44 | 300008 |
| 1725575700 | 14.79 | -1.04 | -6.57 | 15.88 | 15.9 | 14.7 | 426356 |
| 1725489300 | 15.83 | 0.02 | 0.13 | 15.66 | 15.895 | 15.6144 | 289022 |
| 1725402900 | 15.81 | -0.43 | -2.65 | 16.149999 | 16.149999 | 15.6 | 453332 |
| 1725057300 | 16.239999 | -0.2 | -1.22 | 16.54 | 16.6 | 16.079999 | 357578 |
| 1724970900 | 16.44 | -0.13 | -0.78 | 16.64 | 16.97 | 16.44 | 287012 |
| 1724884500 | 16.57 | -1.23 | -6.91 | 17.7 | 17.77 | 16.57 | 345175 |
| 1724798100 | 17.8 | -0.22 | -1.22 | 17.98 | 18.08 | 17.65 | 513974 |
| 1724711700 | 18.02 | -0.21 | -1.15 | 18.36 | 18.36 | 17.9 | 284767 |
| 1724452500 | 18.23 | 0.49 | 2.76 | 17.94 | 18.24 | 17.73 | 387741 |
| 1724366100 | 17.74 | -0.44 | -2.42 | 18.16 | 18.21 | 17.65 | 385858 |
| 1724279700 | 18.18 | 0.53 | 3.00 | 17.65 | 18.24 | 17.44 | 337559 |
| 1724193300 | 17.65 | -0.18 | -1.01 | 17.84 | 18.05 | 17.46 | 457077 |
| 1724106900 | 17.83 | 0.37 | 2.12 | 17.29 | 17.85 | 17.29 | 249702 |
| 1723847700 | 17.46 | 0.27 | 1.57 | 17.25 | 17.68 | 17.2 | 330887 |
| 1723761300 | 17.19 | 0.57 | 3.43 | 17.14 | 17.41 | 16.82 | 350109 |
| 1723674900 | 16.62 | -0.08 | -0.48 | 16.81 | 16.9 | 16.32 | 232208 |
