Dark

ECOL
US Ecology, Inc.
stock NASDAQ

Inactive

Apr 29, 2022

47.99USD-0.042%(-0.02)1,055,495

Pre-market

0.00USD-100.000%(-48.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-29	47.9900	48.0100	47.9850	47.9900	-0.042%	1,055,495	0.000%
2022-04-28	47.9700	48.0100	47.9600	48.0100	+0.104%	772,815	-0.042%
2022-04-27	47.9600	47.9800	47.9500	47.9600	0.000%	1,262,385	+0.063%
2022-04-26	47.9800	47.9900	47.9600	47.9600	-0.063%	1,692,777	+0.063%
2022-04-25	47.9600	47.9900	47.9600	47.9900	+0.042%	1,212,081	0.000%
2022-04-22	47.9600	48.0000	47.9600	47.9700	0.000%	1,089,815	+0.042%
2022-04-21	47.9600	47.9900	47.9500	47.9700	+0.021%	672,333	+0.042%
2022-04-20	47.9500	48.0900	47.9400	47.9600	+0.021%	1,280,292	+0.063%
2022-04-19	47.9500	48.0000	47.9400	47.9500	0.000%	955,569	+0.083%
2022-04-18	47.9200	47.9700	47.9200	47.9500	+0.021%	961,466	+0.083%
2022-04-14	47.9300	47.9800	47.9300	47.9400	0.000%	1,789,147	+0.104%
2022-04-13	47.9100	47.9900	47.9000	47.9400	+0.063%	685,741	+0.104%
2022-04-12	47.9900	48.0200	47.9100	47.9100	-0.042%	891,882	+0.167%
2022-04-11	47.9100	48.0300	47.9000	47.9300	-0.042%	1,312,160	+0.125%
2022-04-08	47.9000	47.9600	47.9000	47.9500	0.000%	764,723	+0.083%
2022-04-07	47.8600	47.9600	47.8600	47.9500	+0.063%	608,537	+0.083%
2022-04-06	47.9100	47.9500	47.8900	47.9200	+0.042%	542,853	+0.146%
2022-04-05	47.9300	47.9800	47.8900	47.9000	-0.042%	664,684	+0.188%
2022-04-04	47.9100	47.9500	47.8900	47.9200	+0.021%	702,493	+0.146%
2022-04-01	47.8700	47.9500	47.8700	47.9100	+0.063%	1,064,461	+0.167%
2022-03-31	47.8000	47.9150	47.7900	47.8800	+1.077%	1,420,068	+0.230%
2022-03-30	47.3500	47.6000	47.2900	47.3700	+0.254%	396,468	+1.309%
2022-03-29	47.4000	47.5500	47.2200	47.2500	-0.274%	841,999	+1.566%
2022-03-28	47.4500	47.5200	47.2700	47.3800	-0.378%	976,553	+1.287%
2022-03-25	47.5200	47.5900	47.3600	47.5600	-0.063%	652,943	+0.904%
2022-03-24	47.3800	47.6100	47.3600	47.5900	+0.126%	577,838	+0.841%
2022-03-23	47.4700	47.5500	47.0800	47.5300	+0.169%	517,135	+0.968%
2022-03-22	47.4800	47.5800	47.4100	47.4500	-0.105%	740,438	+1.138%
2022-03-21	47.5100	47.5500	47.3800	47.5000	+0.063%	530,009	+1.032%
2022-03-18	47.6000	47.6000	47.4500	47.4700	-0.168%	1,073,297	+1.095%
2022-03-17	47.5100	47.6700	47.5100	47.5500	0.000%	261,541	+0.925%
2022-03-16	47.6500	47.6700	47.4500	47.5500	+0.105%	463,374	+0.925%
2022-03-15	47.7200	47.7500	47.4500	47.5000	-0.357%	417,887	+1.032%
2022-03-14	47.5000	47.7900	47.3800	47.6700	+0.591%	573,818	+0.671%
2022-03-11	47.5000	47.5900	47.3900	47.3900	-0.336%	393,795	+1.266%
2022-03-10	47.4200	47.5700	47.3200	47.5500	+0.126%	293,192	+0.925%
2022-03-09	47.6000	47.7500	47.3700	47.4900	-0.042%	573,043	+1.053%
2022-03-08	47.5000	47.6700	47.2500	47.5100	+0.211%	943,455	+1.010%
2022-03-07	47.6000	47.7300	47.4000	47.4100	-0.483%	302,375	+1.223%
2022-03-04	47.3600	47.7200	47.2700	47.6400	+0.147%	572,953	+0.735%
2022-03-03	47.4700	47.6100	47.3400	47.5700	+0.401%	378,793	+0.883%
2022-03-02	47.5200	47.7800	47.2000	47.3800	-0.253%	446,192	+1.287%
2022-03-01	47.2700	47.5500	47.1900	47.5000	+0.126%	547,331	+1.032%
2022-02-28	47.3800	47.4800	47.0800	47.4400	-0.105%	877,264	+1.159%
2022-02-25	47.5500	47.7400	47.2500	47.4900	-0.378%	280,838	+1.053%
2022-02-24	47.1500	48.0200	47.0100	47.6700	+0.740%	1,083,215	+0.671%
2022-02-23	47.2300	47.5000	47.0700	47.3200	+0.403%	481,284	+1.416%
2022-02-22	47.1900	47.3000	46.9500	47.1300	+0.170%	922,932	+1.825%
2022-02-18	46.9600	47.4000	46.9100	47.0500	+0.106%	1,091,807	+1.998%
2022-02-17	47.0000	47.1700	46.8700	47.0000	0.000%	1,090,511	+2.106%
2022-02-16	47.0000	47.2100	46.8300	47.0000	+0.171%	956,133	+2.106%
2022-02-15	47.1800	47.2400	46.8500	46.9200	+0.085%	1,334,627	+2.280%
2022-02-14	47.0600	47.4100	46.7500	46.8800	-0.255%	1,600,243	+2.368%
2022-02-11	47.2200	47.2600	46.9600	47.0000	-0.127%	3,778,452	+2.106%
2022-02-10	47.2500	47.4200	47.0200	47.0600	-0.402%	6,755,810	+1.976%
2022-02-09	47.1100	47.8000	47.1000	47.2500	+67.732%	13,623,656	+1.566%
2022-02-08	26.8500	28.1700	26.7900	28.1700	+5.190%	305,952	+70.359%
2022-02-07	27.1800	27.9704	26.7200	26.7800	-1.363%	126,035	+79.201%
2022-02-04	27.3500	27.7800	26.9100	27.1500	-1.309%	295,838	+76.759%
2022-02-03	28.3300	28.5900	27.4200	27.5100	-3.406%	87,817	+74.446%
2022-02-02	29.0900	29.0900	27.6500	28.4800	-0.593%	201,272	+68.504%
2022-02-01	28.1000	28.9700	28.0000	28.6500	+0.245%	96,759	+67.504%
2022-01-31	27.1100	28.7400	27.1100	28.5800	+4.421%	159,384	+67.915%
2022-01-28	26.7500	27.6000	26.2600	27.3700	+2.051%	194,714	+75.338%
2022-01-27	27.8000	28.0000	26.3400	26.8200	-3.490%	335,472	+78.934%
2022-01-26	29.2500	29.5100	27.6500	27.7900	-4.502%	159,729	+72.688%
2022-01-25	29.3500	29.7100	28.6400	29.1000	-2.283%	228,864	+64.914%
2022-01-24	28.6400	30.1000	28.6400	29.7800	+2.513%	227,032	+61.148%
2022-01-21	28.7300	29.3300	28.3200	29.0500	-0.138%	411,236	+65.198%
2022-01-20	30.0800	30.6400	28.9700	29.0900	-2.969%	108,483	+64.971%
2022-01-19	30.4800	30.6400	29.9000	29.9800	-1.673%	74,511	+60.073%
2022-01-18	31.0800	31.3244	30.4100	30.4900	-3.176%	103,516	+57.396%
2022-01-14	31.1250	31.6400	29.7500	31.4900	-0.095%	94,916	+52.398%
2022-01-13	31.8600	32.3600	31.3600	31.5200	-0.943%	178,769	+52.253%
2022-01-12	31.9500	32.1600	31.7000	31.8200	+0.442%	117,272	+50.817%
2022-01-11	32.1900	32.1900	30.4000	31.6800	-0.876%	264,447	+51.484%
2022-01-10	31.8100	32.4800	31.3700	31.9600	-0.343%	187,171	+50.156%
2022-01-07	31.6200	32.2700	31.6200	32.0700	+1.423%	122,264	+49.641%
2022-01-06	31.3900	31.9000	31.1500	31.6200	+0.765%	155,562	+51.771%
2022-01-05	32.2700	32.6300	31.1900	31.3800	-2.213%	154,581	+52.932%
2022-01-04	31.9500	32.5000	31.9100	32.0900	+0.722%	131,793	+49.548%
2022-01-03	32.1100	32.4800	31.5100	31.8600	-0.250%	125,128	+50.628%
2021-12-31	31.4200	32.3000	31.4200	31.9400	+0.821%	136,040	+50.250%
2021-12-30	31.4900	32.0200	31.2600	31.6800	+0.476%	173,584	+51.484%
2021-12-29	31.0000	31.7300	30.8400	31.5300	+1.058%	162,445	+52.204%
2021-12-28	31.2000	31.9700	30.5600	31.2000	-0.478%	98,635	+53.814%
2021-12-27	30.8300	31.5400	30.5600	31.3500	+2.585%	227,779	+53.078%
2021-12-23	30.3100	30.7600	29.9300	30.5600	+1.697%	351,547	+57.035%
2021-12-22	30.2000	30.6300	29.8400	30.0500	-0.232%	214,530	+59.700%
2021-12-21	30.1300	31.1400	30.0700	30.1200	+0.905%	222,367	+59.329%
2021-12-20	31.2800	31.2800	28.9100	29.8500	-2.705%	502,798	+60.771%
2021-12-17	31.7700	32.3100	30.2200	30.6800	-4.602%	1,031,160	+56.421%
2021-12-16	32.8700	33.2000	32.0650	32.1600	-1.107%	240,192	+49.223%
2021-12-15	33.1100	33.1100	31.9400	32.5200	-1.812%	230,429	+47.571%
2021-12-14	33.9000	34.4100	32.8000	33.1200	-2.502%	147,620	+44.897%
2021-12-13	34.2600	34.3400	33.6550	33.9700	-0.933%	133,126	+41.272%
2021-12-10	35.3600	35.3600	34.2800	34.2900	-2.447%	65,126	+39.953%
2021-12-09	36.0200	36.0500	35.1200	35.1500	-2.874%	104,873	+36.529%
2021-12-08	36.0900	36.4450	35.8300	36.1900	+0.111%	133,257	+32.606%
2021-12-07	36.0800	36.7000	35.9300	36.1500	+1.289%	104,572	+32.752%
2021-12-06	34.2800	35.7500	33.9800	35.6900	+5.063%	152,852	+34.463%
2021-12-03	35.1000	35.2700	33.6800	33.9700	-2.832%	102,163	+41.272%
2021-12-02	33.9000	35.1900	33.2250	34.9600	+3.310%	177,425	+37.271%
2021-12-01	34.7400	35.4000	33.7907	33.8400	-1.082%	148,867	+41.814%
2021-11-30	35.0000	35.0000	33.8900	34.2100	-1.327%	269,481	+40.281%
2021-11-29	34.9800	35.1600	34.5900	34.6700	+0.087%	98,488	+38.419%
2021-11-26	35.1000	35.6650	34.0501	34.6400	-3.804%	87,519	+38.539%
2021-11-24	35.9600	36.4000	35.5300	36.0100	-0.028%	64,772	+33.269%
2021-11-23	35.6800	36.3200	35.6800	36.0200	+0.755%	96,566	+33.232%
2021-11-22	35.3300	36.0900	35.2700	35.7500	+1.939%	105,526	+34.238%
2021-11-19	34.8000	35.2000	34.8000	35.0700	+0.171%	78,787	+36.841%
2021-11-18	35.2000	35.3200	34.7250	35.0100	-0.962%	131,907	+37.075%
2021-11-17	35.4000	35.6300	35.0200	35.3500	-1.202%	113,929	+35.757%
2021-11-16	35.5100	35.9200	35.4600	35.7800	+0.789%	96,788	+34.125%
2021-11-15	35.9900	36.0250	35.4000	35.5000	-0.699%	152,637	+35.183%
2021-11-12	35.8100	35.9700	35.3900	35.7500	+0.028%	82,479	+34.238%
2021-11-11	35.0500	35.7500	34.9550	35.7400	+1.390%	89,375	+34.275%
2021-11-10	34.7300	35.3550	34.3950	35.2500	+0.772%	81,901	+36.142%
2021-11-09	35.7400	35.7400	34.9350	34.9800	-2.017%	92,862	+37.193%
2021-11-08	35.0200	35.9200	35.0200	35.7000	+2.000%	98,408	+34.426%
2021-11-05	34.4400	35.4850	33.2400	35.0000	+7.461%	169,267	+37.114%
2021-11-04	33.1200	33.6300	32.4700	32.5700	-0.762%	137,546	+47.344%
2021-11-03	32.6200	33.1500	31.6500	32.8200	+0.153%	145,661	+46.222%
2021-11-02	33.2800	33.4150	32.4000	32.7700	-1.503%	96,336	+46.445%
2021-11-01	32.2900	33.3300	32.2400	33.2700	+3.355%	113,555	+44.244%
2021-10-29	32.3800	32.4800	31.9200	32.1900	-0.062%	95,577	+49.084%
2021-10-28	31.3700	32.2500	30.1800	32.2100	+2.973%	124,418	+48.991%
2021-10-27	32.0200	32.2850	31.1400	31.2800	-2.281%	109,306	+53.421%
2021-10-26	31.0950	32.0800	31.0950	32.0100	+0.439%	179,475	+49.922%
2021-10-25	31.9200	32.1000	31.5500	31.8700	-0.406%	194,868	+50.580%
2021-10-22	31.9500	32.0300	31.5400	32.0000	+0.439%	131,437	+49.969%
2021-10-21	31.5900	31.9400	30.9600	31.8600	+0.951%	163,370	+50.628%
2021-10-20	30.5200	31.5600	30.5200	31.5600	+3.003%	239,716	+52.060%
2021-10-19	30.0300	31.0287	29.5650	30.6400	-2.792%	410,705	+56.625%
2021-10-18	31.3200	31.7100	31.1000	31.5200	+0.382%	176,136	+52.253%
2021-10-15	31.5900	31.7000	31.2600	31.4000	+0.770%	191,662	+52.834%
2021-10-14	30.6200	31.2000	30.5300	31.1600	+2.534%	162,905	+54.012%
2021-10-13	30.7700	31.0700	30.3000	30.3900	-1.139%	175,532	+57.914%
2021-10-12	30.5400	31.2100	30.3100	30.7400	+0.130%	139,442	+56.116%
2021-10-11	30.7900	31.3500	30.6800	30.7000	-1.159%	166,122	+56.319%
2021-10-08	30.9500	31.3700	30.4100	31.0600	+0.355%	228,227	+54.507%
2021-10-07	30.9000	31.3700	30.4600	30.9500	+1.078%	208,727	+55.057%
2021-10-06	32.0400	32.2300	30.5700	30.6200	-5.523%	212,752	+56.728%
2021-10-05	32.9500	33.1500	32.3500	32.4100	-2.232%	223,481	+48.072%
2021-10-04	33.0600	33.6000	32.6750	33.1500	+0.455%	198,214	+44.766%
2021-10-01	32.5800	33.2600	32.0800	33.0000	+2.009%	396,985	+45.424%
2021-09-30	33.6400	33.6400	32.2100	32.3500	-3.433%	278,077	+48.346%
2021-09-29	33.5500	34.0100	32.9200	33.5000	+0.299%	176,575	+43.254%
2021-09-28	34.1900	34.4500	33.0800	33.4000	-2.368%	796,486	+43.683%
2021-09-27	33.8800	34.7900	33.5000	34.2100	+1.483%	198,596	+40.281%
2021-09-24	33.7400	34.4100	33.5100	33.7100	-0.736%	141,387	+42.361%
2021-09-23	34.1400	34.5450	33.7400	33.9600	+0.059%	109,856	+41.313%
2021-09-22	33.6500	34.4350	33.6500	33.9400	+1.617%	186,027	+41.397%
2021-09-21	33.7400	33.9700	33.3000	33.4000	-0.506%	175,050	+43.683%
2021-09-20	33.8600	34.1000	33.3600	33.5700	-2.299%	189,263	+42.955%
2021-09-17	34.3200	34.5300	33.7700	34.3600	0.000%	440,151	+39.668%
2021-09-16	35.5250	35.5250	33.9600	34.3600	-1.829%	400,487	+39.668%
2021-09-15	35.2400	35.5200	34.4600	35.0000	-0.653%	176,277	+37.114%
2021-09-14	36.0300	36.1850	35.0500	35.2300	-1.702%	237,656	+36.219%
2021-09-13	35.7500	36.3700	35.6450	35.8400	+0.986%	101,690	+33.901%
2021-09-10	35.8800	35.8800	35.3400	35.4900	-0.783%	106,303	+35.221%
2021-09-09	35.5800	36.1300	35.4350	35.7700	+0.140%	100,719	+34.163%
2021-09-08	36.8550	36.8550	35.4300	35.7200	+0.705%	88,921	+34.351%
2021-09-07	34.9500	35.7400	34.2500	35.4700	+0.824%	647,641	+35.297%
2021-09-03	35.9900	35.9900	35.0801	35.1800	-2.087%	99,922	+36.413%
2021-09-02	35.9500	36.3300	35.5500	35.9300	+0.419%	127,228	+33.565%
2021-09-01	35.8700	35.8700	34.9400	35.7800	-0.195%	112,367	+34.125%
2021-08-31	35.8000	35.9300	35.5600	35.8500	+0.420%	114,865	+33.863%
2021-08-30	35.9200	36.0100	35.2333	35.7000	-0.251%	103,299	+34.426%
2021-08-27	35.5900	35.8700	35.4900	35.7900	+0.675%	226,509	+34.088%
2021-08-26	36.1800	36.3000	35.1500	35.5500	-2.066%	187,770	+34.993%
2021-08-25	36.5600	36.5600	36.0200	36.3000	-0.684%	117,880	+32.204%
2021-08-24	36.0000	36.7300	35.8300	36.5500	+1.500%	56,890	+31.300%
2021-08-23	36.3700	36.3700	35.7150	36.0100	+0.028%	47,031	+33.269%
2021-08-20	35.5100	36.2300	34.6200	36.0000	+1.954%	100,343	+33.306%
2021-08-19	35.4900	35.4900	34.0000	35.3100	+0.113%	137,257	+35.911%
2021-08-18	36.0900	36.2300	35.2100	35.2700	-2.784%	76,924	+36.065%
2021-08-17	36.8600	37.0000	36.2366	36.2800	-2.237%	98,467	+32.277%
2021-08-16	36.8400	37.4750	36.4000	37.1100	+0.596%	77,907	+29.318%
2021-08-13	36.7900	37.0150	36.5700	36.8900	-0.405%	28,092	+30.089%
2021-08-12	37.7700	37.7700	36.8700	37.0400	-1.855%	54,130	+29.563%
2021-08-11	37.7100	37.8950	37.1600	37.7400	+0.721%	57,916	+27.160%
2021-08-10	36.3800	37.5100	35.7800	37.4700	+3.309%	248,221	+28.076%
2021-08-09	36.9600	37.2000	36.2300	36.2700	-2.052%	188,911	+32.313%
2021-08-06	37.5900	37.8900	36.8400	37.0300	-0.591%	181,256	+29.598%
2021-08-05	37.0100	37.3800	36.7400	37.2500	+1.388%	63,153	+28.832%
2021-08-04	36.8200	37.3100	36.6300	36.7400	-1.210%	107,830	+30.621%
2021-08-03	36.6400	37.2200	35.9200	37.1900	+1.308%	220,570	+29.040%
2021-08-02	35.2200	36.9800	35.0600	36.7100	+4.886%	707,481	+30.727%
2021-07-30	34.1400	36.4000	33.0101	35.0000	-8.329%	794,071	+37.114%
2021-07-29	37.0300	38.2800	37.0000	38.1800	+3.948%	183,970	+25.694%
2021-07-28	36.7100	37.1500	36.3950	36.7300	+0.164%	67,900	+30.656%
2021-07-27	36.9900	37.4000	36.5900	36.6700	-1.132%	68,785	+30.870%
2021-07-26	37.0200	37.3513	36.8800	37.0900	+0.460%	74,355	+29.388%
2021-07-23	36.9200	37.0300	36.5100	36.9200	+0.490%	61,871	+29.984%
2021-07-22	37.2000	37.3500	36.6600	36.7400	-1.237%	83,239	+30.621%
2021-07-21	37.0300	37.7100	36.4850	37.2000	+0.731%	126,801	+29.005%
2021-07-20	36.3900	37.4600	36.3900	36.9300	+1.876%	106,594	+29.949%
2021-07-19	35.6400	36.7750	35.3600	36.2500	+0.277%	167,421	+32.386%
2021-07-16	35.9500	36.3500	35.6000	36.1500	+1.573%	161,540	+32.752%
2021-07-15	35.4000	35.7700	34.8100	35.5900	+0.225%	57,959	+34.841%
2021-07-14	35.7300	36.3550	35.3600	35.5100	-0.532%	109,945	+35.145%
2021-07-13	36.9000	37.1500	35.6600	35.7000	-3.696%	101,223	+34.426%
2021-07-12	36.9800	37.1800	36.6550	37.0700	-0.483%	128,980	+29.458%
2021-07-09	36.7800	37.6600	36.7800	37.2500	+2.251%	106,153	+28.832%
2021-07-08	37.1600	37.2400	36.3900	36.4300	-3.009%	142,721	+31.732%
2021-07-07	37.3200	37.9500	37.3200	37.5600	+0.160%	186,870	+27.769%
2021-07-06	37.5500	37.7200	37.0000	37.5000	-0.610%	121,072	+27.973%
2021-07-02	37.8600	38.2300	37.5100	37.7300	-0.501%	163,720	+27.193%
2021-07-01	37.8500	38.2600	37.7600	37.9200	+1.066%	204,208	+26.556%
2021-06-30	37.1500	37.6700	36.9100	37.5200	+1.159%	127,509	+27.905%
2021-06-29	37.7950	37.7950	36.9200	37.0900	-0.376%	86,240	+29.388%
2021-06-28	37.9000	37.9000	36.7300	37.2300	-1.690%	166,557	+28.901%
2021-06-25	37.7100	38.2850	37.5600	37.8700	+0.185%	425,530	+26.723%
2021-06-24	37.9300	37.9300	37.3900	37.8000	+0.425%	169,212	+26.958%
2021-06-23	38.6600	38.6600	37.2800	37.6400	+0.454%	120,916	+27.497%
2021-06-22	38.1700	38.1700	36.9650	37.4700	+0.053%	73,484	+28.076%
2021-06-21	36.8500	37.5400	36.7517	37.4500	+2.183%	148,788	+28.144%
2021-06-18	36.9800	37.1400	36.5600	36.6500	-2.084%	305,510	+30.941%
2021-06-17	37.7100	37.7100	36.7800	37.4300	-0.584%	337,830	+28.213%
2021-06-16	37.6600	37.6600	37.1500	37.6500	-0.080%	178,755	+27.463%
2021-06-15	37.7750	37.8200	37.1500	37.6800	+0.293%	128,992	+27.362%
2021-06-14	37.5100	37.5950	37.1200	37.5700	+0.913%	142,770	+27.735%
2021-06-11	37.3300	37.3600	36.9000	37.2300	+0.405%	135,727	+28.901%
2021-06-10	38.5050	38.5050	36.9300	37.0800	-1.905%	75,275	+29.423%
2021-06-09	37.5600	37.9999	37.0600	37.8000	+0.559%	202,826	+26.958%
2021-06-08	37.8300	38.0500	37.4000	37.5900	-0.713%	103,209	+27.667%
2021-06-07	38.4600	38.9500	37.7900	37.8600	-1.534%	78,353	+26.756%
2021-06-04	38.6400	38.8700	37.7700	38.4500	-0.363%	71,998	+24.811%
2021-06-03	39.6550	39.6550	38.0000	38.5900	-0.336%	97,518	+24.359%
2021-06-02	40.2100	40.2100	38.5600	38.7200	-3.706%	135,994	+23.941%
2021-06-01	39.4000	40.5750	39.2900	40.2100	+1.464%	127,205	+19.348%
2021-05-28	39.7700	39.9400	39.0400	39.6300	+0.482%	146,024	+21.095%
2021-05-27	39.4900	39.9700	39.2950	39.4400	+0.895%	109,336	+21.678%
2021-05-26	39.2700	39.4300	38.7600	39.0900	+0.308%	109,658	+22.768%
2021-05-25	40.2400	40.5000	38.7900	38.9700	-3.156%	175,567	+23.146%
2021-05-24	40.9800	40.9900	40.0200	40.2400	-0.935%	90,042	+19.259%
2021-05-21	40.5100	40.9900	40.0800	40.6200	+1.120%	356,020	+18.144%
2021-05-20	40.2200	40.3300	39.4100	40.1700	-0.025%	102,569	+19.467%
2021-05-19	40.8700	41.2000	39.7800	40.1800	-2.688%	133,498	+19.438%
2021-05-18	42.3700	42.3700	41.2900	41.2900	-2.133%	108,111	+16.227%
2021-05-17	41.9700	42.4400	41.1700	42.1900	+0.095%	84,500	+13.747%
2021-05-14	42.2000	42.9750	41.8800	42.1500	+0.357%	103,488	+13.855%
2021-05-13	40.3800	42.2250	40.3800	42.0000	+3.935%	113,444	+14.262%
2021-05-12	40.6500	41.3500	40.2900	40.4100	-0.786%	101,751	+18.758%
2021-05-11	41.2500	41.5671	40.6000	40.7300	-3.231%	120,041	+17.825%
2021-05-10	43.5200	43.6500	41.9900	42.0900	-2.682%	109,224	+14.018%
2021-05-07	43.0000	43.5200	42.8900	43.2500	+0.535%	98,210	+10.960%
2021-05-06	42.9700	43.0900	42.2850	43.0200	+0.632%	88,508	+11.553%
2021-05-05	42.0100	42.9900	41.6550	42.7500	+1.810%	83,742	+12.257%
2021-05-04	41.6800	42.1975	40.9200	41.9900	-0.190%	122,929	+14.289%
2021-05-03	42.9300	42.9300	41.3700	42.0700	-0.919%	218,808	+14.072%
2021-04-30	42.9800	43.5500	40.6100	42.4600	-2.323%	244,804	+13.024%
2021-04-29	43.3200	43.8700	42.7100	43.4700	+1.070%	94,720	+10.398%
2021-04-28	42.2500	43.1200	41.7000	43.0100	+1.224%	96,568	+11.579%
2021-04-27	42.0550	43.1200	42.0550	42.4900	-0.352%	96,531	+12.944%
2021-04-26	42.6900	43.3700	42.5700	42.6400	-0.047%	82,298	+12.547%
2021-04-23	42.5050	42.8400	40.8200	42.6600	+1.887%	121,904	+12.494%
2021-04-22	42.1800	42.7100	41.7600	41.8700	-0.381%	90,385	+14.617%
2021-04-21	41.3900	42.0800	41.1100	42.0300	+1.277%	77,203	+14.180%
2021-04-20	42.2600	42.6600	41.2000	41.5000	-2.674%	97,407	+15.639%
2021-04-19	42.2900	42.7600	41.7100	42.6400	+0.637%	199,136	+12.547%
2021-04-16	42.6600	42.7700	41.7600	42.3700	+0.332%	104,077	+13.264%
2021-04-15	42.4300	42.8100	41.8400	42.2300	-0.542%	77,268	+13.640%
2021-04-14	42.1000	42.8200	42.0000	42.4600	+1.385%	70,335	+13.024%
2021-04-13	42.2000	42.8000	41.3850	41.8800	-0.711%	101,595	+14.589%
2021-04-12	42.8100	43.1000	42.1200	42.1800	-0.870%	79,221	+13.774%
2021-04-09	41.5200	42.7300	41.3050	42.5500	+2.087%	116,193	+12.785%
2021-04-08	41.3200	41.7500	40.8400	41.6800	+1.313%	151,259	+15.139%
2021-04-07	42.4400	42.4400	40.9800	41.1400	-2.742%	136,893	+16.650%
2021-04-06	42.9000	43.3750	42.1600	42.3000	-1.422%	107,840	+13.452%
2021-04-05	43.2000	43.2000	42.3600	42.9100	+0.728%	78,985	+11.839%
2021-04-01	41.3500	42.6000	41.3300	42.6000	+2.305%	73,454	+12.653%
2021-03-31	41.4750	43.1900	41.4750	41.6400	-1.163%	130,764	+15.250%
2021-03-30	41.9600	42.3100	41.6500	42.1300	+0.862%	66,971	+13.909%
2021-03-29	42.0200	42.7500	41.6600	41.7700	-1.625%	97,912	+14.891%
2021-03-26	41.7700	42.6250	41.3500	42.4600	+2.834%	107,978	+13.024%
2021-03-25	40.2900	41.4050	39.7315	41.2900	+2.152%	133,798	+16.227%
2021-03-24	40.2200	41.4100	40.1600	40.4200	+0.848%	115,859	+18.728%
2021-03-23	42.5800	43.0600	39.9000	40.0800	-6.877%	112,741	+19.736%
2021-03-22	44.2400	44.5900	42.9400	43.0400	-1.825%	241,454	+11.501%
2021-03-19	43.4600	44.0400	42.4000	43.8400	+0.206%	430,337	+9.466%
2021-03-18	44.1400	44.7100	43.3800	43.7500	-1.108%	113,717	+9.691%
2021-03-17	44.2600	44.6900	43.8600	44.2400	-0.450%	92,470	+8.476%
2021-03-16	45.0600	45.5300	44.1100	44.4400	-1.551%	180,596	+7.988%
2021-03-15	45.0000	45.7200	44.4300	45.1400	+0.423%	222,518	+6.314%
2021-03-12	43.7500	45.1400	43.5700	44.9500	+3.120%	252,318	+6.763%
2021-03-11	43.1800	43.6000	42.5800	43.5900	+1.325%	316,946	+10.094%
2021-03-10	43.3700	43.6150	42.1600	43.0200	+2.355%	258,610	+11.553%
2021-03-09	42.6400	43.3800	41.9700	42.0300	-0.919%	170,740	+14.180%
2021-03-08	41.0000	42.8300	40.6600	42.4200	+3.615%	171,417	+13.131%
2021-03-05	39.5600	40.9700	39.2300	40.9400	+5.109%	173,726	+17.220%
2021-03-04	39.7000	40.9800	38.5600	38.9500	-0.991%	272,271	+23.209%
2021-03-03	38.9600	39.9500	38.6300	39.3400	+1.759%	145,273	+21.988%
2021-03-02	39.2400	39.2400	38.3350	38.6600	-0.745%	127,000	+24.133%
2021-03-01	39.0000	39.7050	37.7500	38.9500	+1.937%	197,772	+23.209%
2021-02-26	38.3600	38.7200	36.7700	38.2100	-2.774%	270,706	+25.595%
2021-02-25	41.1600	41.1600	39.3000	39.3000	-4.053%	135,952	+22.112%
2021-02-24	39.8700	41.0800	39.5300	40.9600	+3.487%	144,487	+17.163%
2021-02-23	39.0500	39.9000	38.4850	39.5800	+1.124%	175,470	+21.248%
2021-02-22	37.5500	39.2200	37.3900	39.1400	+4.234%	113,146	+22.611%
2021-02-19	37.8900	37.8900	36.2600	37.5500	-0.530%	192,749	+27.803%
2021-02-18	38.1700	38.5200	37.6200	37.7500	-1.513%	171,621	+27.126%
2021-02-17	37.2500	39.0500	36.9500	38.3300	+2.050%	234,018	+25.202%
2021-02-16	37.7300	38.0300	37.1400	37.5600	+0.160%	206,194	+27.769%
2021-02-12	37.3700	38.2200	36.9900	37.5000	-0.186%	95,311	+27.973%
2021-02-11	37.8500	37.9600	36.4900	37.5700	-0.212%	174,482	+27.735%
2021-02-10	38.2100	38.4100	37.2800	37.6500	-0.817%	190,362	+27.463%
2021-02-09	37.8200	38.1950	37.5200	37.9600	+0.636%	123,120	+26.423%
2021-02-08	36.5300	37.9100	36.5300	37.7200	+4.113%	179,390	+27.227%
2021-02-05	35.9500	36.2800	35.4100	36.2300	+2.028%	143,262	+32.459%
2021-02-04	36.0950	36.0950	35.1500	35.5100	+0.367%	154,927	+35.145%
2021-02-03	34.6200	35.4500	34.3900	35.3800	+2.018%	133,235	+35.642%
2021-02-02	34.2800	35.0500	33.9600	34.6800	+2.150%	122,735	+38.379%
2021-02-01	33.1100	34.1400	32.5300	33.9500	+2.879%	167,769	+41.355%
2021-01-29	34.6000	34.6200	32.8600	33.0000	-4.652%	120,498	+45.424%
2021-01-28	35.9700	36.1300	34.5200	34.6100	-3.378%	159,611	+38.659%
2021-01-27	35.0400	36.0000	34.4900	35.8200	+0.618%	144,819	+33.975%
2021-01-26	37.1300	37.1300	35.5500	35.6000	-2.812%	85,362	+34.803%
2021-01-25	36.4100	37.2900	35.8600	36.6300	-0.055%	95,166	+31.013%
2021-01-22	35.9400	36.7100	35.7200	36.6500	+1.383%	118,501	+30.941%
2021-01-21	36.0300	36.5350	35.2500	36.1500	+0.612%	126,842	+32.752%
2021-01-20	36.3000	36.8300	35.5400	35.9300	-0.828%	101,643	+33.565%
2021-01-19	36.9500	36.9500	36.1550	36.2300	-0.604%	139,424	+32.459%
2021-01-15	37.6900	38.0050	36.3300	36.4500	-4.028%	148,400	+31.660%
2021-01-14	38.0100	38.5300	37.7700	37.9800	+1.145%	180,266	+26.356%
2021-01-13	38.8400	38.8400	37.0050	37.5500	-3.272%	156,041	+27.803%
2021-01-12	38.5800	38.9900	37.9400	38.8200	+1.146%	159,411	+23.622%
2021-01-11	38.2200	39.0400	37.9000	38.3800	-0.441%	148,145	+25.039%
2021-01-08	38.0900	38.6100	37.4865	38.5500	+2.309%	186,957	+24.488%
2021-01-07	37.4500	37.7900	37.0700	37.6800	+0.695%	183,351	+27.362%
2021-01-06	35.4600	37.4800	35.4600	37.4200	+7.129%	373,409	+28.247%
2021-01-05	36.2800	36.2800	34.8100	34.9300	-1.048%	180,139	+37.389%
2021-01-04	36.3900	36.5490	34.6300	35.3000	-2.835%	167,430	+35.949%
2020-12-31	36.3800	36.7900	35.7300	36.3300	-0.028%	234,941	+32.095%
2020-12-30	36.5500	36.5750	35.8100	36.3400	+0.083%	190,036	+32.058%
2020-12-29	37.0000	37.0000	35.9300	36.3100	-1.305%	122,408	+32.167%
2020-12-28	36.4600	36.9900	35.9900	36.7900	+1.855%	112,530	+30.443%
2020-12-24	36.2400	36.4200	35.9900	36.1200	-0.083%	39,826	+32.863%
2020-12-23	37.2850	37.2850	35.5800	36.1500	+0.696%	188,988	+32.752%
2020-12-22	35.9600	36.0800	35.4300	35.9000	-0.083%	126,930	+33.677%
2020-12-21	35.8200	36.1100	35.4300	35.9300	-1.345%	303,795	+33.565%
2020-12-18	35.7700	36.7800	35.7250	36.4200	+2.765%	684,921	+31.768%
2020-12-17	35.8700	36.1900	35.0600	35.4400	-0.561%	139,462	+35.412%
2020-12-16	36.6500	36.7700	35.5600	35.6400	-2.356%	96,065	+34.652%
2020-12-15	37.0000	37.0000	36.0300	36.5000	-0.355%	203,081	+31.479%
2020-12-14	36.2300	36.9600	36.2150	36.6300	+1.188%	265,908	+31.013%
2020-12-11	35.7900	36.5750	35.4600	36.2000	+0.055%	158,110	+32.569%
2020-12-10	35.3900	36.2500	35.2400	36.1800	+1.772%	113,385	+32.642%
2020-12-09	35.2600	35.7200	34.9100	35.5500	+1.862%	124,898	+34.993%
2020-12-08	34.4300	35.3900	34.3800	34.9000	+0.345%	94,484	+37.507%
2020-12-07	35.0600	35.0600	34.5900	34.7800	-1.109%	63,017	+37.982%
2020-12-04	34.9700	35.3100	34.2800	35.1700	+2.060%	73,110	+36.452%
2020-12-03	34.0600	34.7600	32.9850	34.4600	+1.622%	68,390	+39.263%
2020-12-02	34.2100	34.3100	33.5500	33.9100	-0.993%	53,484	+41.522%
2020-12-01	34.6700	34.7200	33.8800	34.2500	+1.062%	79,908	+40.117%
2020-11-30	35.8500	35.8900	33.8900	33.8900	-6.096%	137,882	+41.605%
2020-11-27	36.4800	36.4800	35.5300	36.0900	-1.259%	38,192	+32.973%
2020-11-25	36.2600	36.7000	35.5300	36.5500	+0.550%	71,271	+31.300%
2020-11-24	35.9600	36.6300	35.5700	36.3500	+2.742%	137,239	+32.022%
2020-11-23	35.4600	35.8800	34.6200	35.3800	+2.284%	112,860	+35.642%
2020-11-20	33.8500	34.8300	33.8500	34.5900	-1.171%	232,940	+38.740%
2020-11-19	33.9600	35.1600	33.9600	35.0000	+0.488%	89,191	+37.114%
2020-11-18	35.4400	35.8400	34.8300	34.8300	-1.191%	189,453	+37.784%
2020-11-17	35.8300	35.9100	34.4800	35.2500	-2.111%	98,662	+36.142%
2020-11-16	35.8100	37.0700	35.6400	36.0100	+0.362%	183,676	+33.269%
2020-11-13	35.1500	36.1000	35.0200	35.8800	+3.460%	57,566	+33.751%
2020-11-12	36.3000	36.3000	34.3800	34.6800	-5.530%	95,973	+38.379%
2020-11-11	36.4800	36.8600	35.8100	36.7100	+0.575%	133,457	+30.727%
2020-11-10	37.2800	37.2900	36.1700	36.5000	+2.155%	208,416	+31.479%

.dark-mode .n7mv4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7mv4j{ color: #333333; background-color: white; border: 2px solid #333333; }ECOLUS Ecology, Inc.stock NASDAQ

ECOL
US Ecology, Inc.
stock NASDAQ