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 |
| Mar 30, 2022 | $47.35 | $47.60 | $47.29 | $47.37 | 628 742 |
| Mar 29, 2022 | $47.40 | $47.55 | $47.22 | $47.25 | 609 500 |
| Mar 28, 2022 | $47.45 | $47.52 | $47.27 | $47.38 | 976 600 |
| Mar 25, 2022 | $47.52 | $47.59 | $47.36 | $47.56 | 426 700 |
| Mar 24, 2022 | $47.38 | $47.61 | $47.36 | $47.59 | 577 800 |
| Mar 23, 2022 | $47.47 | $47.55 | $47.08 | $47.53 | 517 100 |
| Mar 22, 2022 | $47.48 | $47.56 | $47.42 | $47.45 | 727 551 |
| Mar 21, 2022 | $47.51 | $47.55 | $47.38 | $47.50 | 491 450 |
| Mar 18, 2022 | $47.60 | $47.60 | $47.45 | $47.47 | 1 073 297 |
| Mar 17, 2022 | $47.51 | $47.67 | $47.51 | $47.55 | 261 500 |
| Mar 16, 2022 | $47.65 | $47.67 | $47.45 | $47.55 | 463 400 |
| Mar 15, 2022 | $47.72 | $47.75 | $47.45 | $47.50 | 417 900 |
| Mar 14, 2022 | $47.50 | $47.79 | $47.38 | $47.67 | 573 800 |
| Mar 11, 2022 | $47.50 | $47.59 | $47.39 | $47.39 | 393 800 |
| Mar 10, 2022 | $47.42 | $47.57 | $47.32 | $47.55 | 293 200 |
| Mar 09, 2022 | $47.60 | $47.75 | $47.37 | $47.49 | 573 000 |
| Mar 08, 2022 | $47.50 | $47.67 | $47.25 | $47.51 | 943 500 |
| Mar 07, 2022 | $47.60 | $47.73 | $47.40 | $47.41 | 302 400 |
| Mar 04, 2022 | $47.36 | $47.72 | $47.27 | $47.64 | 572 900 |
| Mar 03, 2022 | $47.47 | $47.61 | $47.34 | $47.57 | 378 800 |
| Mar 02, 2022 | $47.55 | $47.78 | $47.19 | $47.38 | 720 700 |
| Mar 01, 2022 | $47.27 | $47.55 | $47.19 | $47.50 | 547 300 |
| Feb 28, 2022 | $47.38 | $47.48 | $47.08 | $47.44 | 877 300 |
| Feb 25, 2022 | $47.55 | $47.74 | $47.25 | $47.49 | 280 800 |
| Feb 24, 2022 | $47.15 | $48.02 | $47.01 | $47.67 | 1 083 200 |
