NASDAQ:ECOL
Delisted
US Ecology Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Jul 19, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Tuesday, 19th Jul 2022 ECOL stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.94 | $48.09 | |
| 52 weeks | $26.26 | $48.09 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2022 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| May 04, 2022 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| May 03, 2022 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| May 02, 2022 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
| Apr 29, 2022 | $47.99 | $48.01 | $47.99 | $47.99 | 1 077 883 |
| Apr 28, 2022 | $47.97 | $48.01 | $47.96 | $48.01 | 786 885 |
| Apr 27, 2022 | $47.96 | $47.98 | $47.95 | $47.96 | 1 277 392 |
| Apr 26, 2022 | $47.98 | $47.99 | $47.96 | $47.96 | 1 712 260 |
| Apr 25, 2022 | $47.96 | $47.99 | $47.96 | $47.99 | 1 234 417 |
| Apr 22, 2022 | $47.96 | $47.99 | $47.96 | $47.98 | 379 572 |
| Apr 21, 2022 | $47.96 | $47.99 | $47.95 | $47.97 | 671 900 |
| Apr 20, 2022 | $47.95 | $48.09 | $47.94 | $47.96 | 1 280 300 |
| Apr 19, 2022 | $47.95 | $48.00 | $47.94 | $47.95 | 955 600 |
| Apr 18, 2022 | $47.92 | $47.97 | $47.92 | $47.95 | 961 500 |
| Apr 14, 2022 | $47.97 | $47.98 | $47.93 | $47.94 | 868 446 |
| Apr 13, 2022 | $47.91 | $47.99 | $47.90 | $47.94 | 633 891 |
| Apr 12, 2022 | $47.99 | $48.02 | $47.91 | $47.92 | 526 970 |
| Apr 11, 2022 | $47.91 | $48.03 | $47.90 | $47.92 | 886 760 |
| Apr 08, 2022 | $47.90 | $47.96 | $47.90 | $47.95 | 450 479 |
| Apr 07, 2022 | $47.86 | $47.96 | $47.86 | $47.95 | 608 500 |
| Apr 06, 2022 | $47.91 | $47.95 | $47.89 | $47.92 | 542 900 |
| Apr 05, 2022 | $47.93 | $47.98 | $47.89 | $47.90 | 664 700 |
| Apr 04, 2022 | $47.91 | $47.95 | $47.89 | $47.92 | 702 500 |
| Apr 01, 2022 | $47.87 | $47.95 | $47.87 | $47.90 | 769 333 |
| Mar 31, 2022 | $47.80 | $47.92 | $47.79 | $47.88 | 1 106 657 |
