US Ecology Inc. (ECOLW)
NASDAQ: ECOLW
· Real-Time Price · USD
5.18
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ECOLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2022 | 5.23 | 5.23 | 5.18 | 5.18 | 5.18 | 0.00% | 25,480 |
| Apr 28, 2022 | 5.22 | 5.23 | 5.16 | 5.18 | 5.18 | 3.60% | 121,300 |
| Apr 25, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 8,157 |
| Apr 21, 2022 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | 0.00% | 32,215 |
| Apr 20, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 6,010 |
| Apr 19, 2022 | 5.00 | 5.02 | 4.99 | 5.00 | 5.00 | 0.00% | 20,400 |
| Apr 18, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 5,000 |
| Apr 14, 2022 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.00% | 16,300 |
| Apr 13, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 42,400 |
| Apr 12, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 15,100 |
| Apr 11, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 30,600 |
| Apr 8, 2022 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.00% | 30,174 |
| Apr 7, 2022 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 3.09% | 15,520 |
| Apr 5, 2022 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 5.43% | 2,000 |
| Apr 1, 2022 | 4.61 | 4.68 | 4.52 | 4.60 | 4.60 | 4.55% | 3,380 |
| Mar 31, 2022 | 4.04 | 4.48 | 4.00 | 4.40 | 4.40 | 11.39% | 89,988 |
| Mar 30, 2022 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -7.06% | 1,700 |
| Mar 28, 2022 | 3.94 | 4.25 | 3.94 | 4.25 | 4.25 | 7.59% | 1,089 |
| Mar 25, 2022 | 3.99 | 4.03 | 3.95 | 3.95 | 3.95 | 1.80% | 3,610 |
| Mar 24, 2022 | 3.78 | 4.07 | 3.78 | 3.88 | 3.88 | -7.62% | 1,519 |