Dark

ECOLW
US Ecology, Inc. Warrant
stock NASDAQ

Inactive

Apr 29, 2022

5.18USD0.000%(0.00)25,480

Pre-market

0.00USD-100.000%(-5.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-29	5.2300	5.2300	5.1800	5.1800	0.000%	25,480	0.000%
2022-04-28	5.2150	5.2300	5.1600	5.1800	+3.600%	121,300	0.000%
2022-04-25	5.0000	5.0000	5.0000	5.0000	0.000%	8,157	+3.600%
2022-04-21	5.0000	5.0000	4.9750	5.0000	0.000%	32,215	+3.600%
2022-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	6,010	+3.600%
2022-04-19	5.0000	5.0200	4.9900	5.0000	0.000%	20,400	+3.600%
2022-04-18	5.0000	5.0000	5.0000	5.0000	0.000%	5,000	+3.600%
2022-04-14	4.9800	5.0000	4.9800	5.0000	0.000%	16,300	+3.600%
2022-04-13	5.0000	5.0000	5.0000	5.0000	0.000%	42,400	+3.600%
2022-04-12	5.0000	5.0000	5.0000	5.0000	0.000%	15,100	+3.600%
2022-04-11	5.0000	5.0000	5.0000	5.0000	0.000%	30,600	+3.600%
2022-04-08	4.9800	5.0000	4.9800	5.0000	0.000%	30,174	+3.600%
2022-04-07	5.0000	5.0000	4.9000	5.0000	+3.093%	15,520	+3.600%
2022-04-05	4.7900	4.8500	4.7900	4.8500	+5.437%	2,000	+6.804%
2022-04-01	4.6100	4.6800	4.5200	4.5999	+4.543%	3,380	+12.611%
2022-03-31	4.0400	4.4800	4.0000	4.4000	+11.392%	89,988	+17.727%
2022-03-30	3.9800	3.9800	3.9500	3.9500	-7.059%	1,700	+31.139%
2022-03-28	3.9400	4.2500	3.9400	4.2500	+7.595%	1,089	+21.882%
2022-03-25	3.9900	4.0300	3.9500	3.9500	+1.804%	3,610	+31.139%
2022-03-24	3.7800	4.0700	3.7800	3.8800	-7.619%	1,519	+33.505%
2022-03-23	4.2000	4.2000	4.2000	4.2000	+5.000%	200	+23.333%
2022-03-17	3.6500	4.0000	3.4300	4.0000	-4.031%	10,265	+29.500%
2022-03-15	4.1680	4.1680	4.1680	4.1680	+1.659%	110	+24.280%
2022-03-14	4.0001	4.1000	4.0001	4.1000	+0.985%	900	+26.341%
2022-03-11	3.8000	4.2250	3.7800	4.0600	+1.500%	2,784	+27.586%
2022-03-10	4.0100	4.0100	4.0000	4.0000	0.000%	956	+29.500%
2022-03-09	3.7000	4.0000	3.7000	4.0000	0.000%	378	+29.500%
2022-03-08	4.0500	4.2400	4.0000	4.0000	-1.720%	7,386	+29.500%
2022-03-07	3.7200	4.2000	3.6000	4.0700	-0.973%	14,097	+27.273%
2022-03-04	4.1000	4.1200	4.1000	4.1100	+0.244%	925	+26.034%
2022-03-03	4.2000	4.2000	4.1000	4.1000	-4.651%	1,119	+26.341%
2022-03-01	4.7000	4.7800	4.2500	4.3000	+0.467%	1,933	+20.465%
2022-02-28	4.2800	4.2800	4.2800	4.2800	+3.382%	200	+21.028%
2022-02-25	4.3000	4.3000	4.1000	4.1400	-0.719%	2,000	+25.121%
2022-02-24	4.1501	4.2500	4.1200	4.1700	0.000%	4,565	+24.221%
2022-02-23	4.1000	4.2500	4.1000	4.1700	-0.714%	8,051	+24.221%
2022-02-22	4.1500	4.2000	4.1500	4.2000	-3.226%	815	+23.333%
2022-02-18	4.2100	4.3400	4.1000	4.3400	+3.242%	4,667	+19.355%
2022-02-17	4.2001	4.2037	4.2000	4.2037	-2.917%	1,559	+23.225%
2022-02-16	4.2000	4.3500	4.1500	4.3300	-2.697%	3,535	+19.630%
2022-02-14	4.6300	4.6500	4.0900	4.4500	+3.488%	11,672	+16.404%
2022-02-11	4.4000	4.4000	4.0300	4.3000	-3.371%	6,783	+20.465%
2022-02-10	4.7550	4.7550	4.4000	4.4500	-6.316%	81,980	+16.404%
2022-02-09	8.1000	8.1000	4.6500	4.7500	0.000%	103,382	+9.053%
2022-02-03	4.5000	4.7500	4.1108	4.7500	-12.844%	3,275	+9.053%
2022-01-31	4.4700	5.4500	4.4000	5.4500	+1.490%	3,765	-4.954%
2022-01-18	5.0001	5.3960	4.8100	5.3700	-1.105%	6,508	-3.538%
2022-01-11	5.1100	5.4300	5.1100	5.4300	0.000%	550	-4.604%
2022-01-07	5.2500	5.6000	5.2500	5.4300	-3.036%	800	-4.604%
2022-01-06	5.0500	5.6000	5.0000	5.6000	+1.818%	2,822	-7.500%
2021-12-31	5.1200	5.5000	5.1200	5.5000	-0.181%	3,159	-5.818%
2021-12-30	4.8700	5.5200	4.7400	5.5100	+2.416%	40,262	-5.989%
2021-12-29	5.3700	5.5100	5.0000	5.3800	0.000%	6,741	-3.717%
2021-12-28	5.5200	5.5200	4.9100	5.3800	-0.186%	609	-3.717%
2021-12-27	5.2700	5.3900	4.7000	5.3900	+7.800%	7,488	-3.896%
2021-12-23	5.6600	5.8100	4.2000	5.0000	-18.831%	30,693	+3.600%
2021-12-13	5.7100	6.1900	5.7100	6.1600	0.000%	14,363	-15.909%
2021-12-07	6.1000	6.4000	6.0000	6.1600	+2.241%	5,798	-15.909%
2021-12-06	6.1400	6.1400	6.0250	6.0250	-2.192%	21,206	-14.025%
2021-12-01	6.1600	6.1600	6.1600	6.1600	+2.667%	100	-15.909%
2021-11-26	6.0000	6.0000	6.0000	6.0000	0.000%	1	-13.667%
2021-11-24	6.0500	6.0500	5.8400	6.0000	-4.000%	1,700	-13.667%
2021-11-23	5.9500	6.2500	5.9500	6.2500	+2.459%	603	-17.120%
2021-11-22	6.0700	6.2250	5.6600	6.1000	+4.274%	1,573	-15.082%
2021-11-19	5.4600	5.8500	5.4600	5.8500	0.000%	1,330	-11.453%
2021-11-16	5.6000	5.9800	5.6000	5.8500	-3.941%	21,630	-11.453%
2021-11-12	6.0900	6.0900	6.0900	6.0900	+7.218%	105	-14.943%
2021-11-11	5.6900	6.1500	5.6600	5.6800	-8.387%	4,687	-8.803%
2021-11-10	6.2000	6.2000	6.2000	6.2000	+2.819%	100	-16.452%
2021-11-09	6.0700	6.0700	6.0300	6.0300	-2.742%	200	-14.096%
2021-11-08	6.0000	6.2000	5.7500	6.2000	-7.046%	1,863	-16.452%
2021-11-05	6.2500	6.6700	6.2500	6.6700	+21.273%	1,800	-22.339%
2021-11-04	5.5000	5.5000	5.5000	5.5000	-3.288%	4,000	-5.818%
2021-11-01	5.4000	5.7000	5.3900	5.6870	+8.118%	2,175	-8.915%
2021-10-26	5.3100	5.3100	5.2600	5.2600	-2.230%	714	-1.521%
2021-10-20	5.3800	5.3800	5.3800	5.3800	+2.672%	100	-3.717%
2021-10-19	5.2400	5.2400	5.2400	5.2400	-9.343%	100	-1.145%
2021-10-12	5.1300	5.7800	5.0800	5.7800	-9.404%	688	-10.381%
2021-10-08	6.3800	6.3800	6.3800	6.3800	+4.762%	44	-18.809%
2021-10-01	6.0900	6.0900	6.0900	6.0900	+8.556%	508	-14.943%
2021-09-30	5.5900	5.9300	5.3600	5.6100	-6.500%	9,400	-7.665%
2021-09-28	6.2100	6.2100	5.8300	6.0000	-11.765%	2,399	-13.667%
2021-09-16	6.1600	6.8000	6.1600	6.8000	-3.683%	562	-23.824%
2021-08-30	7.0600	7.0600	7.0600	7.0600	-2.621%	202	-26.629%
2021-08-12	7.4000	7.4000	6.7900	7.2500	+7.407%	404	-28.552%
2021-08-11	6.7500	6.7500	6.7500	6.7500	-10.000%	100	-23.259%
2021-08-02	6.1100	7.5000	6.1100	7.5000	-7.522%	703	-30.933%
2021-07-16	5.1101	8.2500	5.1101	8.1100	+2.658%	659	-36.128%
2021-07-12	7.2300	7.9000	7.2300	7.9000	+0.254%	1,115	-34.430%
2021-07-09	7.1800	7.8800	7.1800	7.8800	-18.257%	5,135	-34.264%
2021-07-01	9.6400	9.6400	9.6400	9.6400	0.000%	2	-46.266%
2021-06-18	9.6400	9.6400	9.6400	9.6400	-1.833%	201	-46.266%
2021-05-26	9.8200	9.8400	9.8200	9.8200	-1.008%	950	-47.251%
2021-05-19	9.9200	9.9200	9.9200	9.9200	-0.502%	100	-47.782%
2021-04-30	9.9700	9.9700	9.9700	9.9700	-0.300%	200	-48.044%
2021-04-26	10.1500	10.1500	9.9900	10.0000	+2.564%	900	-48.200%
2021-04-23	8.5500	10.9900	8.5500	9.7500	-6.699%	41,481	-46.872%
2021-04-01	9.5500	10.4500	9.5500	10.4500	+16.111%	25	-50.431%
2021-03-04	11.6200	11.6200	9.0000	9.0000	+8.434%	463	-42.444%
2021-03-03	7.9400	8.3100	7.9400	8.3000	+3.750%	1,111	-37.590%
2021-03-02	6.8500	8.0000	6.5600	8.0000	+1.266%	2,573	-35.250%
2021-03-01	7.2500	7.9000	7.2500	7.9000	-1.126%	1,579	-34.430%
2021-02-24	7.9900	7.9900	7.9900	7.9900	+3.097%	101	-35.169%
2021-02-23	7.3600	7.7500	7.2500	7.7500	-2.023%	5,973	-33.161%
2021-02-22	7.7400	7.9100	7.7400	7.9100	+5.605%	1,450	-34.513%
2021-02-17	6.5100	7.4902	6.3100	7.4902	+4.175%	2,923	-30.843%
2021-02-11	6.6400	7.1900	6.5700	7.1900	-1.776%	665	-27.955%
2021-02-10	7.0000	7.3900	6.5100	7.3200	+5.476%	3,082	-29.235%
2021-02-08	6.4900	6.9400	6.4900	6.9400	+6.769%	4,871	-25.360%
2021-02-05	6.0900	6.5000	6.0900	6.5000	+5.178%	725	-20.308%
2021-02-04	6.0700	6.4200	6.0700	6.1800	-0.803%	3,033	-16.181%
2021-02-03	5.9100	6.2300	5.8900	6.2300	+1.631%	7,165	-16.854%
2021-02-02	6.1300	6.1300	6.1300	6.1300	+0.163%	406	-15.498%
2021-02-01	5.9000	6.1300	5.8100	6.1200	+6.435%	1,394	-15.359%
2021-01-29	5.7100	6.2801	5.5300	5.7500	-4.643%	13,575	-9.913%
2021-01-28	6.0700	6.1900	4.4301	6.0300	-2.899%	10,293	-14.096%
2021-01-27	5.8400	6.3000	5.8100	6.2100	+2.306%	5,204	-16.586%
2021-01-26	6.1100	6.5700	6.0700	6.0700	-2.724%	22,559	-14.662%
2021-01-25	6.1000	6.6500	6.1000	6.2400	+0.808%	9,141	-16.987%
2021-01-22	6.1500	6.3300	5.8100	6.1900	-1.746%	27,058	-16.317%
2021-01-21	5.8400	6.6000	5.7400	6.3000	+0.318%	33,077	-17.778%
2021-01-20	5.7500	6.2800	5.7500	6.2800	+5.546%	5,700	-17.516%
2021-01-19	6.0100	6.2100	5.9500	5.9500	-2.619%	4,280	-12.941%
2021-01-15	6.3500	6.6000	6.0700	6.1100	-7.424%	30,826	-15.221%
2021-01-14	6.5000	6.7500	6.5000	6.6000	+3.937%	5,127	-21.515%
2021-01-13	6.5100	6.5100	6.3300	6.3500	-5.082%	3,061	-18.425%
2021-01-12	6.4800	6.7100	6.4800	6.6900	+2.929%	19,932	-22.571%
2021-01-11	6.7900	6.8400	6.4900	6.4996	-6.883%	20,650	-20.303%
2021-01-08	6.4945	7.2200	6.4945	6.9800	+0.432%	8,811	-25.788%
2021-01-07	6.6100	7.1900	6.4400	6.9500	-0.714%	3,205	-25.468%
2021-01-06	6.4999	7.0800	6.4999	7.0000	+1.597%	29,252	-26.000%
2020-12-28	6.8900	6.8900	6.8900	6.8900	+7.656%	100	-24.819%
2020-12-18	6.2400	6.4400	6.2000	6.4000	+1.911%	56,222	-19.063%
2020-12-17	6.2800	6.2800	6.2800	6.2800	+2.114%	100	-17.516%
2020-12-16	6.1900	6.2000	6.1500	6.1500	-3.756%	4,057	-15.772%
2020-12-15	6.2500	6.4900	6.2500	6.3900	+0.630%	39,043	-18.936%
2020-12-14	6.0700	6.4800	6.0700	6.3500	+2.585%	25,774	-18.425%
2020-12-11	6.1900	6.1900	6.1900	6.1900	+2.314%	105	-16.317%
2020-12-10	6.1700	6.4100	5.8800	6.0500	+2.542%	34,560	-14.380%
2020-12-09	6.1931	6.1931	5.8450	5.9000	-3.120%	2,134	-12.203%
2020-12-08	6.0900	6.0900	6.0900	6.0900	-1.456%	518	-14.943%
2020-12-07	4.9700	6.1800	4.9700	6.1800	+2.658%	23,075	-16.181%
2020-12-04	6.1000	6.1000	6.0200	6.0200	0.000%	1,601	-13.953%

.dark-mode .QLDh3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLDh3q{ color: #333333; background-color: white; border: 2px solid #333333; }ECOLWUS Ecology, Inc. Warrantstock NASDAQ

ECOLW
US Ecology, Inc. Warrant
stock NASDAQ