Premium
Energy Recovery Inc (ERII)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.43 | 17.9422835634 | 7.97 | 9.67 | 7.83 | 1514575 | 8.69301016 | CS |
| 4 | 0.85 | 9.94152046784 | 8.55 | 9.67 | 7.83 | 938120 | 8.46179105 | CS |
| 12 | -0.69 | -6.83845391477 | 10.09 | 11.72 | 7.83 | 1068641 | 9.429418 | CS |
| 26 | -4.85 | -34.0350877193 | 14.25 | 16.3 | 7.83 | 823438 | 10.44517059 | CS |
| 52 | -2.86 | -23.3278955954 | 12.26 | 18.32 | 7.83 | 643276 | 11.9178728 | CS |
| 156 | -17.95 | -65.6307129799 | 27.35 | 30.76 | 7.83 | 506539 | 14.98670683 | CS |
| 260 | -10.97 | -53.853706431 | 20.37 | 30.76 | 7.83 | 453712 | 17.07728086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 9.42 | 0.43 | 4.78 | 9.5399999 | 9.9067 | 9.16 | 3555441 |
| 1781735700 | 8.99 | 0.41 | 4.78 | 8.6 | 9.67 | 8.57 | 2418017 |
| 1781649300 | 8.58 | -0.18 | -2.05 | 8.76 | 9.065 | 8.5399999 | 1529268 |
| 1781562900 | 8.76 | 0.43 | 5.16 | 8.4949999 | 9.06 | 8.43 | 2065948 |
| 1781303700 | 8.33 | 0.14 | 1.71 | 8.19 | 8.41 | 8.15 | 720108 |
| 1781217300 | 8.19 | 0.27 | 3.41 | 7.97 | 8.24 | 7.83 | 839535 |
| 1781130900 | 7.92 | -0.2 | -2.46 | 8.09 | 8.1123 | 7.89 | 523130 |
| 1781044500 | 8.1199999 | 0.15 | 1.88 | 8.07 | 8.295 | 7.955 | 689626 |
| 1780958100 | 7.97 | -0.04 | -0.50 | 8.025 | 8.15 | 7.83 | 669403 |
| 1780698900 | 8.01 | -0.28 | -3.38 | 8.2899999 | 8.3 | 8 | 584565 |
| 1780612500 | 8.2899999 | 0.25 | 3.11 | 8.15 | 8.39 | 8.06 | 753646 |
| 1780526100 | 8.0399999 | -0.14 | -1.71 | 8.13 | 8.35 | 8 | 1097577 |
| 1780439700 | 8.18 | 0.18 | 2.25 | 8.06 | 8.295 | 8.06 | 724721 |
| 1780353300 | 8 | -0.17 | -2.08 | 8.1199999 | 8.2 | 7.94 | 984940 |
| 1780094100 | 8.17 | -0.46 | -5.33 | 8.43 | 8.52 | 8.09 | 892093 |
| 1780007700 | 8.63 | -0.05 | -0.58 | 8.59 | 8.71 | 8.5 | 557472 |
| 1779921300 | 8.68 | -0.09 | -1.03 | 8.81 | 8.81 | 8.57 | 493304 |
| 1779834900 | 8.77 | -0.08 | -0.90 | 8.92 | 9 | 8.71 | 806955 |
| 1779489300 | 8.85 | 0.23 | 2.67 | 8.67 | 8.855 | 8.61 | 825682 |
| 1779402900 | 8.6199999 | -0.03 | -0.35 | 8.55 | 8.72 | 8.365 | 648288 |
| 1779316500 | 8.65 | 0.19 | 2.25 | 8.48 | 8.73 | 8.39 | 916799 |
| 1779230100 | 8.46 | -0.6 | -6.62 | 9 | 9.075 | 8.44 | 932336 |
| 1779143700 | 9.06 | 0.65 | 7.73 | 8.63 | 9.265 | 8.61 | 1334817 |
| 1778884500 | 8.41 | -0.21 | -2.44 | 8.45 | 8.635 | 8.2 | 1246725 |
| 1778798100 | 8.6199999 | 0.31 | 3.73 | 8.4 | 8.64 | 8.175 | 4776101 |
| 1778711700 | 8.31 | -0.42 | -4.81 | 8.73 | 8.77 | 8.135 | 3479744 |
| 1778625300 | 8.73 | 0.03 | 0.34 | 8.7 | 8.815 | 8.53 | 1391454 |
| 1778538900 | 8.7 | -0.43 | -4.71 | 9.21 | 9.33 | 8.6199999 | 1588835 |
| 1778279700 | 9.13 | -0.3 | -3.18 | 9.67 | 9.67 | 9.03 | 1548196 |
| 1778193300 | 9.43 | -2.18 | -18.78 | 11.13 | 11.13 | 9.3 | 3622104 |
| 1778106900 | 11.61 | 0.3 | 2.65 | 11.51 | 11.72 | 11.48 | 726828 |
| 1778020500 | 11.31 | 0.31 | 2.82 | 11.11 | 11.475985 | 11.07 | 586206 |
| 1777934100 | 11 | -0.04 | -0.36 | 11.02 | 11.19 | 10.969 | 596708 |
| 1777674900 | 11.04 | -0.03 | -0.27 | 11.11 | 11.165 | 10.85 | 858677 |
| 1777588500 | 11.07 | 0.37 | 3.46 | 10.84 | 11.13 | 10.75 | 1194145 |
| 1777502100 | 10.7 | -0.39 | -3.52 | 11.07 | 11.105 | 10.615 | 642002 |
| 1777415700 | 11.09 | 0.04 | 0.36 | 11 | 11.115 | 10.81 | 720259 |
| 1777329300 | 11.05 | -0.23 | -2.04 | 11.3 | 11.47 | 11.03 | 849546 |
| 1777070100 | 11.28 | 0.27 | 2.45 | 11 | 11.39 | 10.95 | 1678913 |
| 1776983700 | 11.01 | 0.2 | 1.85 | 10.9 | 11.14 | 10.75 | 827641 |
| 1776897300 | 10.81 | 0.44 | 4.24 | 10.46 | 10.89 | 10.46 | 1302278 |
| 1776810900 | 10.37 | -0.09 | -0.86 | 10.74 | 10.855 | 10.225 | 710733 |
| 1776724500 | 10.46 | -0.12 | -1.13 | 10.5 | 10.69 | 10.425 | 747518 |
| 1776465300 | 10.58 | 0.13 | 1.24 | 10.66 | 10.79 | 10.51 | 1744982 |
| 1776378900 | 10.45 | -0.17 | -1.60 | 10.62 | 10.7 | 10.279 | 785284 |
| 1776292500 | 10.62 | -0.67 | -5.93 | 10.51 | 10.89 | 10.48 | 827928 |
| 1776206100 | 11.29 | -0.12 | -1.05 | 11.41 | 11.53 | 11.27 | 548409 |
| 1776119700 | 11.41 | 0.3 | 2.70 | 11.09 | 11.5 | 11.05 | 820855 |
| 1775860500 | 11.11 | 0.05 | 0.45 | 11 | 11.27 | 11 | 370476 |
| 1775774100 | 11.06 | 0.34 | 3.17 | 10.72 | 11.12 | 10.6701 | 855251 |
| 1775687700 | 10.72 | 0.39 | 3.78 | 10.7696 | 10.91 | 10.61 | 696872 |
| 1775601300 | 10.33 | -0.09 | -0.86 | 10.28 | 10.45 | 10.25 | 483462 |
| 1775514900 | 10.42 | 0.22 | 2.16 | 10.34 | 10.44 | 10.2 | 514955 |
| 1775169300 | 10.2 | -0.02 | -0.20 | 10.02 | 10.41 | 9.845 | 1097844 |
| 1775082900 | 10.22 | 0.15 | 1.49 | 10.2 | 10.31 | 10.071 | 695215 |
| 1774996500 | 10.07 | 0.26 | 2.65 | 9.97 | 10.1725 | 9.82 | 686023 |
| 1774910100 | 9.81 | -0.06 | -0.61 | 10 | 10.02 | 9.76 | 655327 |
| 1774650900 | 9.8699999 | -0.07 | -0.70 | 9.8223 | 9.98 | 9.76 | 541829 |
| 1774564500 | 9.94 | -0.2 | -1.97 | 10.09 | 10.21 | 9.86 | 444913 |
| 1774478100 | 10.14 | -0.03 | -0.29 | 10.36 | 10.4315 | 9.99 | 492162 |
| 1774391700 | 10.17 | 0.05 | 0.49 | 9.97 | 10.5096 | 9.97 | 1106655 |
| 1774305300 | 10.12 | 0.66 | 6.98 | 9.77 | 10.16 | 9.645 | 1992573 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
