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 |
| Jan 18, 2022 | $31.08 | $31.32 | $30.41 | $30.49 | 103 500 |
| Jan 14, 2022 | $31.13 | $31.64 | $29.75 | $31.49 | 94 900 |
| Jan 13, 2022 | $31.86 | $32.36 | $31.36 | $31.52 | 178 800 |
| Jan 12, 2022 | $31.95 | $32.16 | $31.70 | $31.82 | 117 300 |
| Jan 11, 2022 | $32.19 | $32.19 | $30.40 | $31.68 | 264 400 |
| Jan 10, 2022 | $31.81 | $32.48 | $31.37 | $31.96 | 187 200 |
| Jan 07, 2022 | $31.62 | $32.27 | $31.62 | $32.07 | 122 300 |
| Jan 06, 2022 | $31.39 | $31.90 | $31.15 | $31.62 | 155 600 |
| Jan 05, 2022 | $32.27 | $32.63 | $31.19 | $31.38 | 154 310 |
| Jan 04, 2022 | $31.95 | $32.50 | $31.91 | $32.09 | 131 793 |
| Jan 03, 2022 | $32.11 | $32.48 | $31.51 | $31.86 | 125 128 |
| Dec 31, 2021 | $31.42 | $32.30 | $31.42 | $31.94 | 136 039 |
| Dec 30, 2021 | $31.49 | $32.02 | $31.26 | $31.68 | 173 584 |
| Dec 29, 2021 | $31.00 | $31.73 | $30.84 | $31.53 | 162 445 |
| Dec 28, 2021 | $31.20 | $31.97 | $30.56 | $31.20 | 98 635 |
| Dec 27, 2021 | $30.83 | $31.54 | $30.56 | $31.35 | 227 774 |
| Dec 23, 2021 | $30.31 | $30.76 | $29.93 | $30.56 | 351 547 |
| Dec 22, 2021 | $30.20 | $30.63 | $29.84 | $30.05 | 214 530 |
| Dec 21, 2021 | $30.13 | $31.14 | $30.07 | $30.12 | 222 367 |
| Dec 20, 2021 | $31.28 | $31.28 | $28.91 | $29.85 | 502 798 |
| Dec 17, 2021 | $31.77 | $32.31 | $30.22 | $30.68 | 1 031 160 |
| Dec 16, 2021 | $32.87 | $33.20 | $32.07 | $32.16 | 240 192 |
| Dec 15, 2021 | $33.11 | $33.11 | $31.94 | $32.52 | 230 429 |
| Dec 14, 2021 | $33.90 | $34.41 | $32.80 | $33.12 | 147 620 |
| Dec 13, 2021 | $34.26 | $34.34 | $33.66 | $33.97 | 133 126 |
