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 |
| Nov 04, 2021 | $33.12 | $33.63 | $32.47 | $32.57 | 137 546 |
| Nov 03, 2021 | $32.62 | $33.15 | $31.65 | $32.82 | 145 661 |
| Nov 02, 2021 | $33.28 | $33.42 | $32.40 | $32.77 | 96 336 |
| Nov 01, 2021 | $32.29 | $33.33 | $32.24 | $33.27 | 113 555 |
| Oct 29, 2021 | $32.38 | $32.48 | $31.92 | $32.19 | 95 577 |
| Oct 28, 2021 | $31.37 | $32.25 | $30.18 | $32.21 | 124 418 |
| Oct 27, 2021 | $32.02 | $32.29 | $31.14 | $31.28 | 109 306 |
| Oct 26, 2021 | $31.10 | $32.08 | $31.10 | $32.01 | 179 475 |
| Oct 25, 2021 | $31.92 | $32.10 | $31.55 | $31.87 | 194 868 |
| Oct 22, 2021 | $31.95 | $32.03 | $31.54 | $32.00 | 131 437 |
| Oct 21, 2021 | $31.59 | $31.94 | $30.96 | $31.86 | 163 370 |
| Oct 20, 2021 | $30.52 | $31.56 | $30.52 | $31.56 | 239 716 |
| Oct 19, 2021 | $30.03 | $31.03 | $29.57 | $30.64 | 410 705 |
| Oct 18, 2021 | $31.32 | $31.71 | $31.10 | $31.52 | 176 136 |
| Oct 15, 2021 | $31.59 | $31.70 | $31.26 | $31.40 | 191 662 |
| Oct 14, 2021 | $30.62 | $31.20 | $30.53 | $31.16 | 162 905 |
| Oct 13, 2021 | $30.77 | $31.07 | $30.30 | $30.39 | 174 732 |
| Oct 12, 2021 | $30.54 | $31.21 | $30.31 | $30.74 | 139 442 |
| Oct 11, 2021 | $30.79 | $31.35 | $30.68 | $30.70 | 166 120 |
| Oct 08, 2021 | $30.95 | $31.37 | $30.41 | $31.06 | 227 745 |
| Oct 07, 2021 | $30.90 | $31.37 | $30.46 | $30.95 | 208 117 |
| Oct 06, 2021 | $32.04 | $32.23 | $30.57 | $30.62 | 212 752 |
| Oct 05, 2021 | $32.95 | $33.15 | $32.35 | $32.41 | 223 481 |
| Oct 04, 2021 | $33.06 | $33.60 | $32.68 | $33.15 | 198 214 |
| Oct 01, 2021 | $32.58 | $33.26 | $32.08 | $33.00 | 383 407 |
