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 |
| Dec 10, 2021 | $35.36 | $35.36 | $34.28 | $34.29 | 65 126 |
| Dec 09, 2021 | $36.02 | $36.05 | $35.12 | $35.15 | 104 873 |
| Dec 08, 2021 | $36.09 | $36.45 | $35.83 | $36.19 | 133 257 |
| Dec 07, 2021 | $36.08 | $36.70 | $35.93 | $36.15 | 104 572 |
| Dec 06, 2021 | $34.46 | $35.79 | $34.01 | $35.71 | 152 852 |
| Dec 03, 2021 | $35.10 | $35.27 | $33.68 | $33.97 | 102 163 |
| Dec 02, 2021 | $33.90 | $35.19 | $33.23 | $34.96 | 177 425 |
| Dec 01, 2021 | $34.74 | $35.40 | $33.79 | $33.84 | 148 867 |
| Nov 30, 2021 | $34.26 | $34.64 | $33.66 | $34.07 | 269 481 |
| Nov 29, 2021 | $34.98 | $35.16 | $34.59 | $34.67 | 98 488 |
| Nov 26, 2021 | $35.10 | $35.67 | $34.05 | $34.64 | 87 519 |
| Nov 24, 2021 | $35.96 | $36.40 | $35.53 | $36.01 | 64 772 |
| Nov 23, 2021 | $35.68 | $36.32 | $35.68 | $36.02 | 96 566 |
| Nov 22, 2021 | $35.33 | $36.09 | $35.27 | $35.75 | 105 526 |
| Nov 19, 2021 | $34.80 | $35.20 | $34.80 | $35.07 | 78 787 |
| Nov 18, 2021 | $35.20 | $35.32 | $34.73 | $35.01 | 131 907 |
| Nov 17, 2021 | $35.40 | $35.63 | $35.02 | $35.35 | 113 929 |
| Nov 16, 2021 | $35.51 | $35.92 | $35.46 | $35.78 | 90 601 |
| Nov 15, 2021 | $35.99 | $36.03 | $35.40 | $35.50 | 152 637 |
| Nov 12, 2021 | $35.81 | $35.97 | $35.39 | $35.75 | 82 381 |
| Nov 11, 2021 | $35.05 | $35.75 | $34.96 | $35.74 | 89 375 |
| Nov 10, 2021 | $34.73 | $35.36 | $34.40 | $35.25 | 81 901 |
| Nov 09, 2021 | $35.74 | $35.74 | $34.94 | $34.98 | 92 762 |
| Nov 08, 2021 | $35.02 | $35.92 | $35.02 | $35.70 | 98 408 |
| Nov 05, 2021 | $34.44 | $35.49 | $33.24 | $35.00 | 169 267 |
