US Ecology Inc - Warrants (17/10/2023) (ECOLW) Exchange: NASDAQ
Data as of Aug. 20, 2025
$5.18 ($0.00) 0.00%
US Ecology Inc - Warrants (17/10/2023) - Daily Information
Click for more stock information on US Ecology Inc - Warrants (17/10/2023).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $5.18 |
| Previous Close | $5.18 |
| High | $5.18 |
| Low | $5.18 |
| Adjusted Open | $5.18 |
| Previous Adjusted Close | $5.18 |
| Adjusted High | $5.18 |
| Adjusted Low | $5.18 |
About US Ecology Inc - Warrants (17/10/2023) (ECOLW)
US Ecology Inc. Warrants 17102023
Invest in US Ecology Inc - Warrants (17/10/2023) (ECOLW)
Historical Stock Data for US Ecology Inc - Warrants (17/10/2023) (ECOLW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2022-04-29 | $5.23 | $5.23 | $5.18 | $5.18 | $5.18 | 25,480 |
| 2022-04-28 | $5.22 | $5.23 | $5.16 | $5.18 | $5.18 | 121,300 |
| 2022-04-27 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-04-26 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-04-25 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 8,157 |
| 2022-04-22 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2022-04-21 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 32,215 |
| 2022-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 6,010 |
| 2022-04-19 | $5.00 | $5.02 | $4.99 | $5.00 | $5.00 | 20,400 |
| 2022-04-18 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 5,000 |
| 2022-04-14 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 16,300 |
| 2022-04-13 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 42,400 |
| 2022-04-12 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 15,100 |
| 2022-04-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 30,600 |
| 2022-04-08 | $4.98 | $5.00 | $4.98 | $5.00 | $5.00 | 30,174 |
| 2022-04-07 | $5.00 | $5.00 | $4.90 | $5.00 | $5.00 | 15,520 |
| 2022-04-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-04-05 | $4.79 | $4.85 | $4.79 | $4.85 | $4.85 | 2,000 |
| 2022-04-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 0 |
| 2022-04-01 | $4.61 | $4.68 | $4.52 | $4.60 | $4.60 | 3,380 |
| 2022-03-31 | $4.04 | $4.48 | $4.00 | $4.40 | $4.40 | 89,988 |
| 2022-03-30 | $3.98 | $3.98 | $3.95 | $3.95 | $3.95 | 1,700 |
| 2022-03-29 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 4 |
| 2022-03-28 | $3.94 | $4.25 | $3.94 | $4.25 | $4.25 | 1,089 |
| 2022-03-25 | $3.99 | $4.03 | $3.95 | $3.95 | $3.95 | 3,610 |
| 2022-03-24 | $3.78 | $4.07 | $3.78 | $3.88 | $3.88 | 1,519 |
| 2022-03-23 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 200 |
| 2022-03-22 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-03-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2022-03-18 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1 |
| 2022-03-17 | $3.65 | $4.00 | $3.43 | $4.00 | $4.00 | 10,265 |
| 2022-03-16 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 7 |
| 2022-03-15 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 110 |
| 2022-03-14 | $4.00 | $4.10 | $4.00 | $4.10 | $4.10 | 900 |
| 2022-03-11 | $3.80 | $4.23 | $3.78 | $4.06 | $4.06 | 2,784 |
| 2022-03-10 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 956 |
| 2022-03-09 | $3.70 | $4.00 | $3.70 | $4.00 | $4.00 | 378 |
| 2022-03-08 | $4.05 | $4.24 | $4.00 | $4.00 | $4.00 | 7,386 |
| 2022-03-07 | $3.72 | $4.20 | $3.60 | $4.07 | $4.07 | 14,097 |
| 2022-03-04 | $4.10 | $4.12 | $4.10 | $4.11 | $4.11 | 925 |
| 2022-03-03 | $4.20 | $4.20 | $4.10 | $4.10 | $4.10 | 1,119 |
| 2022-03-02 | $4.11 | $4.35 | $4.11 | $4.32 | $4.32 | 1,072 |
| 2022-03-01 | $4.70 | $4.78 | $4.25 | $4.30 | $4.30 | 1,933 |
| 2022-02-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 200 |
| 2022-02-25 | $4.30 | $4.30 | $4.10 | $4.14 | $4.14 | 2,000 |
| 2022-02-24 | $4.15 | $4.25 | $4.12 | $4.17 | $4.17 | 4,565 |
| 2022-02-23 | $4.10 | $4.25 | $4.10 | $4.17 | $4.17 | 8,051 |
| 2022-02-22 | $4.15 | $4.20 | $4.15 | $4.20 | $4.20 | 815 |
| 2022-02-18 | $4.21 | $4.34 | $4.10 | $4.34 | $4.34 | 4,667 |
| 2022-02-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 1,559 |
| 2022-02-16 | $4.20 | $4.35 | $4.15 | $4.33 | $4.33 | 3,535 |
| 2022-02-15 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 8 |
| 2022-02-14 | $4.63 | $4.65 | $4.09 | $4.45 | $4.45 | 11,672 |
| 2022-02-11 | $4.40 | $4.40 | $4.03 | $4.30 | $4.30 | 6,783 |
| 2022-02-10 | $4.76 | $4.76 | $4.40 | $4.45 | $4.45 | 81,980 |
| 2022-02-09 | $8.10 | $8.10 | $4.65 | $4.75 | $4.75 | 103,382 |
| 2022-02-08 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 0 |
| 2022-02-03 | $4.50 | $4.75 | $4.11 | $4.75 | $4.75 | 3,275 |
| 2022-02-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2022-02-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 2 |
| 2022-01-31 | $4.47 | $5.45 | $4.40 | $5.45 | $5.45 | 3,765 |
| 2022-01-28 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1 |
| 2022-01-27 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-26 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-25 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 54 |
| 2022-01-21 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 227 |
| 2022-01-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-19 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-01-18 | $5.00 | $5.40 | $4.81 | $5.37 | $5.37 | 6,508 |
| 2022-01-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-01-13 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-01-12 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-01-11 | $5.11 | $5.43 | $5.11 | $5.43 | $5.43 | 550 |
| 2022-01-10 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-01-07 | $5.25 | $5.60 | $5.25 | $5.43 | $5.43 | 800 |
| 2022-01-06 | $5.05 | $5.60 | $5.00 | $5.60 | $5.60 | 2,822 |
| 2022-01-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-01-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2022-01-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-12-31 | $5.12 | $5.50 | $5.12 | $5.50 | $5.50 | 3,159 |
| 2021-12-30 | $4.87 | $5.52 | $4.74 | $5.51 | $5.51 | 40,262 |
| 2021-12-29 | $5.37 | $5.51 | $5.00 | $5.38 | $5.38 | 6,741 |
| 2021-12-28 | $5.52 | $5.52 | $4.91 | $5.38 | $5.38 | 609 |
| 2021-12-27 | $5.27 | $5.39 | $4.70 | $5.39 | $5.39 | 7,488 |
| 2021-12-23 | $5.66 | $5.81 | $4.20 | $5.00 | $5.00 | 30,693 |
| 2021-12-22 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-14 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-13 | $5.71 | $6.19 | $5.71 | $6.16 | $6.16 | 14,363 |
| 2021-12-10 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-09 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-08 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-07 | $6.10 | $6.40 | $6.00 | $6.16 | $6.16 | 5,798 |
| 2021-12-06 | $5.41 | $6.34 | $5.41 | $6.16 | $6.16 | 21,397 |
| 2021-12-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-12-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 100 |
| 2021-11-30 | $5.76 | $6.00 | $5.76 | $6.00 | $6.00 | 275 |
| 2021-11-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 199 |
| 2021-11-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1 |
| 2021-11-24 | $6.05 | $6.05 | $5.84 | $6.00 | $6.00 | 1,700 |
| 2021-11-23 | $5.95 | $6.25 | $5.95 | $6.25 | $6.25 | 603 |
| 2021-11-22 | $6.07 | $6.23 | $5.66 | $6.10 | $6.10 | 1,573 |
| 2021-11-19 | $5.46 | $5.85 | $5.46 | $5.85 | $5.85 | 1,330 |
| 2021-11-18 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-11-17 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2021-11-16 | $5.60 | $5.98 | $5.60 | $5.85 | $5.85 | 21,630 |
| 2021-11-15 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-11-12 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 105 |
| 2021-11-11 | $5.69 | $6.15 | $5.66 | $5.68 | $5.68 | 4,687 |
| 2021-11-10 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 100 |
| 2021-11-09 | $6.07 | $6.07 | $6.03 | $6.03 | $6.03 | 200 |
| 2021-11-08 | $6.00 | $6.20 | $5.75 | $6.20 | $6.20 | 1,863 |
| 2021-11-05 | $6.25 | $6.67 | $6.25 | $6.67 | $6.67 | 1,800 |
| 2021-11-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 4,000 |
| 2021-11-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-11-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2021-11-01 | $5.40 | $5.70 | $5.39 | $5.69 | $5.69 | 2,175 |
| 2021-10-29 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-10-28 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-10-27 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2021-10-26 | $5.31 | $5.31 | $5.26 | $5.26 | $5.26 | 714 |
| 2021-10-25 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-10-22 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-10-21 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2021-10-20 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 100 |
| 2021-10-19 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 100 |
| 2021-10-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-14 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-13 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-12 | $5.13 | $5.78 | $5.08 | $5.78 | $5.78 | 688 |
| 2021-10-11 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 44 |
| 2021-10-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 8 |
| 2021-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-06 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 44 |
| 2021-10-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2021-10-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 508 |
| 2021-09-30 | $5.59 | $5.93 | $5.36 | $5.61 | $5.61 | 9,400 |
| 2021-09-29 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-09-28 | $6.21 | $6.21 | $5.83 | $6.00 | $6.00 | 2,399 |
| 2021-09-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 20 |
| 2021-09-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-09-16 | $6.16 | $6.80 | $6.16 | $6.80 | $6.80 | 562 |
| 2021-09-15 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-14 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-13 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-10 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-09 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-08 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-09-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-31 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2021-08-30 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 202 |
| 2021-08-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-23 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-19 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-18 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-17 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 44 |
| 2021-08-16 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-13 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2021-08-12 | $7.40 | $7.40 | $6.79 | $7.25 | $7.25 | 404 |
| 2021-08-11 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2021-08-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2021-08-02 | $6.11 | $7.50 | $6.11 | $7.50 | $7.50 | 703 |
| 2021-07-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-27 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-26 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-23 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-21 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-20 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-19 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2021-07-16 | $5.11 | $8.25 | $5.11 | $8.11 | $8.11 | 659 |
| 2021-07-15 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-07-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-07-13 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2021-07-12 | $7.23 | $7.90 | $7.23 | $7.90 | $7.90 | 1,115 |
| 2021-07-09 | $7.18 | $7.88 | $7.18 | $7.88 | $7.88 | 5,135 |
| 2021-07-08 | $8.65 | $8.65 | $6.71 | $7.88 | $7.88 | 12,262 |
| 2021-07-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2021-07-06 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 202 |
| 2021-07-02 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 2 |
| 2021-07-01 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 6 |
| 2021-06-30 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-29 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-23 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2021-06-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 201 |
| 2021-06-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 38 |
| 2021-06-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-06-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-05-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-05-26 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 950 |
| 2021-05-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 150 |
| 2021-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2021-05-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-05-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2021-05-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10 |
| 2021-05-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2021-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2021-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-05-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-04-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2021-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 247 |
| 2021-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-04-26 | $10.15 | $10.15 | $9.99 | $10.00 | $10.00 | 900 |
| 2021-04-23 | $8.55 | $10.99 | $8.55 | $9.75 | $9.75 | 41,481 |
| 2021-04-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 12 |
| 2021-04-16 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3 |
| 2021-04-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2021-04-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 106 |
| 2021-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-04-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 25 |
| 2021-03-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-03-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5 |
| 2021-03-29 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 185 |
| 2021-03-26 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20 |
| 2021-03-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 20 |
| 2021-03-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-03-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2021-03-22 | $10.50 | $10.50 | $10.30 | $10.45 | $10.45 | 4,768 |
| 2021-03-19 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2021-03-18 | $10.50 | $10.64 | $10.32 | $10.63 | $10.63 | 3,792 |
| 2021-03-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 11 |
| 2021-03-16 | $10.02 | $10.48 | $10.02 | $10.47 | $10.47 | 3,016 |
| 2021-03-15 | $10.50 | $10.71 | $9.74 | $10.58 | $10.58 | 43,843 |
| 2021-03-12 | $9.13 | $10.50 | $9.13 | $10.50 | $10.50 | 7,641 |
| 2021-03-11 | $8.57 | $9.90 | $8.52 | $9.89 | $9.89 | 5,783 |
| 2021-03-10 | $9.97 | $10.00 | $7.24 | $9.97 | $9.97 | 4,826 |
| 2021-03-09 | $9.74 | $9.74 | $9.06 | $9.66 | $9.66 | 5,271 |
| 2021-03-08 | $8.99 | $9.81 | $8.78 | $9.49 | $9.49 | 4,386 |
| 2021-03-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 11 |
| 2021-03-04 | $11.62 | $11.62 | $9.00 | $9.00 | $9.00 | 463 |
| 2021-03-03 | $7.94 | $8.31 | $7.94 | $8.30 | $8.30 | 1,111 |
| 2021-03-02 | $6.85 | $8.00 | $6.56 | $8.00 | $8.00 | 2,573 |
| 2021-03-01 | $7.25 | $7.90 | $7.25 | $7.90 | $7.90 | 1,579 |
| 2021-02-26 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2021-02-25 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2021-02-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 101 |
| 2021-02-23 | $7.36 | $7.75 | $7.25 | $7.75 | $7.75 | 5,973 |
| 2021-02-22 | $7.74 | $7.91 | $7.74 | $7.91 | $7.91 | 1,450 |
| 2021-02-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 198 |
| 2021-02-18 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 91 |
| 2021-02-17 | $6.51 | $7.49 | $6.31 | $7.49 | $7.49 | 2,923 |
| 2021-02-16 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 0 |
| 2021-02-12 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 73 |
| 2021-02-11 | $6.64 | $7.19 | $6.57 | $7.19 | $7.19 | 665 |
| 2021-02-10 | $7.00 | $7.39 | $6.51 | $7.32 | $7.32 | 3,082 |
| 2021-02-09 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 100 |
| 2021-02-08 | $6.49 | $6.94 | $6.49 | $6.94 | $6.94 | 4,871 |
| 2021-02-05 | $6.09 | $6.50 | $6.09 | $6.50 | $6.50 | 725 |
| 2021-02-04 | $6.07 | $6.42 | $6.07 | $6.18 | $6.18 | 3,033 |
| 2021-02-03 | $5.91 | $6.23 | $5.89 | $6.23 | $6.23 | 7,165 |
| 2021-02-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 406 |
| 2021-02-01 | $5.90 | $6.13 | $5.81 | $6.12 | $6.12 | 1,394 |
| 2021-01-29 | $5.71 | $6.28 | $5.53 | $5.75 | $5.75 | 13,575 |
| 2021-01-28 | $6.07 | $6.19 | $4.43 | $6.03 | $6.03 | 10,293 |
| 2021-01-27 | $5.84 | $6.30 | $5.81 | $6.21 | $6.21 | 5,204 |
| 2021-01-26 | $6.11 | $6.57 | $6.07 | $6.07 | $6.07 | 22,559 |
| 2021-01-25 | $6.10 | $6.65 | $6.10 | $6.24 | $6.24 | 9,141 |
| 2021-01-22 | $6.15 | $6.33 | $5.81 | $6.19 | $6.19 | 27,058 |
| 2021-01-21 | $5.84 | $6.60 | $5.74 | $6.30 | $6.30 | 33,077 |
| 2021-01-20 | $5.75 | $6.28 | $5.75 | $6.28 | $6.28 | 5,700 |
| 2021-01-19 | $6.01 | $6.21 | $5.95 | $5.95 | $5.95 | 4,280 |
| 2021-01-15 | $6.35 | $6.60 | $6.07 | $6.11 | $6.11 | 30,826 |
| 2021-01-14 | $6.50 | $6.75 | $6.50 | $6.60 | $6.60 | 5,127 |
| 2021-01-13 | $6.51 | $6.51 | $6.33 | $6.35 | $6.35 | 3,061 |
| 2021-01-12 | $6.48 | $6.71 | $6.48 | $6.69 | $6.69 | 19,932 |
| 2021-01-11 | $6.79 | $6.84 | $6.49 | $6.50 | $6.50 | 20,650 |
| 2021-01-08 | $6.49 | $7.22 | $6.49 | $6.98 | $6.98 | 8,811 |
| 2021-01-07 | $6.61 | $7.19 | $6.44 | $6.95 | $6.95 | 3,205 |
| 2021-01-06 | $6.50 | $7.08 | $6.50 | $7.00 | $7.00 | 29,252 |
| 2021-01-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-01-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 1 |
| 2020-12-31 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-12-30 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-12-29 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-12-28 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 100 |
| 2020-12-24 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-12-23 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-12-22 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 70 |
| 2020-12-21 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-12-18 | $6.24 | $6.44 | $6.20 | $6.40 | $6.40 | 56,222 |
| 2020-12-17 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 100 |
| 2020-12-16 | $6.19 | $6.20 | $6.15 | $6.15 | $6.15 | 4,057 |
| 2020-12-15 | $6.25 | $6.49 | $6.25 | $6.39 | $6.39 | 39,043 |
| 2020-12-14 | $6.07 | $6.48 | $6.07 | $6.35 | $6.35 | 25,774 |
| 2020-12-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 105 |
| 2020-12-10 | $6.17 | $6.41 | $5.88 | $6.05 | $6.05 | 34,560 |
| 2020-12-09 | $6.19 | $6.19 | $5.85 | $5.90 | $5.90 | 2,134 |
| 2020-12-08 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 518 |
| 2020-12-07 | $4.97 | $6.18 | $4.97 | $6.18 | $6.18 | 23,075 |
| 2020-12-04 | $6.10 | $6.10 | $6.02 | $6.02 | $6.02 | 1,601 |
| 2020-12-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1 |
| 2020-12-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 1 |
| 2020-12-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 8 |
| 2020-11-30 | $6.26 | $6.26 | $6.05 | $6.17 | $6.17 | 1,604 |
| 2020-11-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 202 |
| 2020-11-25 | $6.30 | $6.40 | $6.12 | $6.12 | $6.12 | 11,967 |
| 2020-11-24 | $6.46 | $6.55 | $6.00 | $6.35 | $6.35 | 108,066 |
| 2020-11-23 | $6.28 | $6.62 | $6.20 | $6.20 | $6.20 | 33,869 |
| 2020-11-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 201 |
| 2020-11-19 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 4 |
| 2020-11-18 | $6.65 | $6.65 | $6.25 | $6.26 | $6.26 | 2,701 |
| 2020-11-17 | $6.48 | $6.48 | $6.18 | $6.35 | $6.35 | 5,148 |
| 2020-11-16 | $6.68 | $6.95 | $6.50 | $6.50 | $6.50 | 7,077 |
| 2020-11-13 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 321 |
| 2020-11-12 | $6.71 | $6.71 | $6.28 | $6.29 | $6.29 | 5,077 |
| 2020-11-11 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 7 |
| 2020-11-10 | $6.80 | $7.45 | $6.64 | $6.86 | $6.86 | 27,935 |
| 2020-11-09 | $6.49 | $7.00 | $6.49 | $7.00 | $7.00 | 7,913 |
| 2020-11-06 | $6.70 | $6.70 | $6.19 | $6.20 | $6.20 | 4,200 |
| 2020-11-05 | $6.31 | $6.79 | $6.03 | $6.40 | $6.40 | 17,963 |
| 2020-11-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-11-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2020-11-02 | $5.90 | $6.38 | $5.66 | $6.38 | $6.38 | 2,613 |
| 2020-10-30 | $5.64 | $5.99 | $5.62 | $5.99 | $5.99 | 5,587 |
| 2020-10-29 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-28 | $5.58 | $5.94 | $5.55 | $5.94 | $5.94 | 6,000 |
| 2020-10-27 | $5.75 | $6.31 | $5.64 | $5.65 | $5.65 | 36,608 |
| 2020-10-26 | $6.25 | $6.39 | $5.64 | $6.08 | $6.08 | 20,763 |
| 2020-10-23 | $6.38 | $6.65 | $6.24 | $6.53 | $6.53 | 34,424 |
| 2020-10-22 | $6.35 | $6.76 | $5.75 | $6.23 | $6.23 | 87,392 |
| 2020-10-21 | $6.43 | $6.75 | $6.09 | $6.69 | $6.69 | 89,538 |
| 2020-10-20 | $6.23 | $6.82 | $6.13 | $6.75 | $6.75 | 42,611 |
| 2020-10-19 | $6.54 | $6.89 | $6.00 | $6.73 | $6.73 | 27,614 |
| 2020-10-16 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-10-15 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2020-10-14 | $6.73 | $6.73 | $6.50 | $6.69 | $6.69 | 1,300 |
| 2020-10-13 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2020-10-12 | $6.37 | $6.65 | $6.37 | $6.65 | $6.65 | 3,034 |
| 2020-10-09 | $6.67 | $6.67 | $6.39 | $6.39 | $6.39 | 2,243 |
| 2020-10-08 | $6.40 | $6.70 | $6.20 | $6.50 | $6.50 | 9,512 |
| 2020-10-07 | $6.20 | $6.36 | $6.20 | $6.36 | $6.36 | 2,819 |
| 2020-10-06 | $5.80 | $6.46 | $5.80 | $6.23 | $6.23 | 3,658 |
| 2020-10-05 | $5.02 | $5.60 | $5.02 | $5.56 | $5.56 | 10,398 |
| 2020-10-02 | $5.00 | $5.76 | $4.99 | $5.57 | $5.57 | 66,261 |
| 2020-10-01 | $5.56 | $5.56 | $4.82 | $4.82 | $4.82 | 622 |
| 2020-09-30 | $4.99 | $5.19 | $4.87 | $4.87 | $4.87 | 38,949 |
| 2020-09-29 | $5.00 | $5.15 | $4.80 | $4.97 | $4.97 | 86,892 |
| 2020-09-28 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 303 |
| 2020-09-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 2 |
| 2020-09-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 5 |
| 2020-09-23 | $6.28 | $6.28 | $5.95 | $5.95 | $5.95 | 397 |
| 2020-09-22 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 512 |
| 2020-09-21 | $6.06 | $6.06 | $5.71 | $5.71 | $5.71 | 6,489 |
| 2020-09-18 | $6.41 | $7.20 | $5.30 | $6.98 | $6.98 | 6,324 |
| 2020-09-17 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 7 |
| 2020-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2 |
| 2020-09-14 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-09-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-09-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-09-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2020-09-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 203 |
| 2020-09-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 110 |
| 2020-09-03 | $6.17 | $6.88 | $6.00 | $6.88 | $6.88 | 11,174 |
| 2020-09-02 | $6.24 | $7.46 | $6.24 | $7.46 | $7.46 | 7,349 |
| 2020-09-01 | $6.25 | $7.24 | $5.81 | $7.24 | $7.24 | 19,076 |
| 2020-08-31 | $7.29 | $7.29 | $7.19 | $7.19 | $7.19 | 844 |
| 2020-08-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 2 |
| 2020-08-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 6 |
| 2020-08-26 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 935 |
| 2020-08-25 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 94 |
| 2020-08-24 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 800 |
| 2020-08-21 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 80 |
| 2020-08-20 | $6.55 | $6.66 | $6.00 | $6.66 | $6.66 | 21,050 |
| 2020-08-19 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-08-18 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-08-17 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5 |
| 2020-08-14 | $6.74 | $7.20 | $6.74 | $7.20 | $7.20 | 11,187 |
| 2020-08-13 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 78 |
| 2020-08-12 | $6.70 | $6.97 | $6.43 | $6.71 | $6.71 | 19,387 |
| 2020-08-11 | $6.50 | $7.00 | $6.48 | $7.00 | $7.00 | 4,695 |
| 2020-08-10 | $6.92 | $6.99 | $6.34 | $6.77 | $6.77 | 57,353 |
| 2020-08-07 | $6.40 | $6.84 | $6.34 | $6.84 | $6.84 | 3,486 |
| 2020-08-06 | $6.00 | $6.42 | $5.68 | $6.35 | $6.35 | 14,260 |
| 2020-08-05 | $5.75 | $6.09 | $5.75 | $6.09 | $6.09 | 5,450 |
| 2020-08-04 | $5.22 | $5.50 | $5.18 | $5.50 | $5.50 | 8,766 |
| 2020-08-03 | $4.89 | $5.73 | $4.75 | $5.73 | $5.73 | 49,851 |
| 2020-07-31 | $6.75 | $6.76 | $4.74 | $5.29 | $5.29 | 19,905 |
| 2020-07-30 | $4.60 | $5.14 | $4.49 | $5.13 | $5.13 | 39,850 |
| 2020-07-29 | $4.99 | $5.74 | $4.25 | $5.12 | $5.12 | 94,420 |
| 2020-07-28 | $4.64 | $4.65 | $4.64 | $4.65 | $4.65 | 701 |
| 2020-07-27 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-07-24 | $4.25 | $4.65 | $4.25 | $4.65 | $4.65 | 2,600 |
| 2020-07-23 | $4.55 | $4.65 | $4.55 | $4.65 | $4.65 | 23,700 |
| 2020-07-22 | $4.50 | $4.65 | $4.00 | $4.65 | $4.65 | 16,600 |
| 2020-07-21 | $3.76 | $4.50 | $3.76 | $4.50 | $4.50 | 34,700 |
| 2020-07-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 10 |
| 2020-07-17 | $3.66 | $4.00 | $3.59 | $4.00 | $4.00 | 3,800 |
| 2020-07-16 | $3.56 | $4.00 | $3.45 | $3.95 | $3.95 | 5,300 |
| 2020-07-15 | $3.99 | $4.00 | $3.99 | $4.00 | $4.00 | 1,500 |
| 2020-07-14 | $3.94 | $3.95 | $3.94 | $3.95 | $3.95 | 200 |
| 2020-07-13 | $4.00 | $4.00 | $3.75 | $4.00 | $4.00 | 10,200 |
| 2020-07-10 | $4.00 | $4.34 | $3.98 | $4.28 | $4.28 | 6,000 |
| 2020-07-09 | $4.40 | $4.40 | $4.20 | $4.20 | $4.20 | 900 |
| 2020-07-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 130 |
| 2020-07-07 | $4.53 | $5.00 | $4.35 | $4.40 | $4.40 | 16,100 |
| 2020-07-06 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 210 |
| 2020-07-02 | $4.40 | $5.00 | $4.40 | $5.00 | $5.00 | 24,326 |
| 2020-07-01 | $4.75 | $5.00 | $4.75 | $5.00 | $5.00 | 5,100 |
| 2020-06-30 | $4.10 | $4.92 | $4.00 | $4.75 | $4.75 | 13,886 |
| 2020-06-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 75 |
| 2020-06-26 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 62 |
| 2020-06-25 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 100 |
| 2020-06-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1 |
| 2020-06-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 103 |
| 2020-06-22 | $4.01 | $4.50 | $4.01 | $4.50 | $4.50 | 306 |
| 2020-06-19 | $4.50 | $4.75 | $4.45 | $4.50 | $4.50 | 5,992 |
| 2020-06-18 | $3.98 | $4.50 | $3.48 | $4.50 | $4.50 | 30,605 |
| 2020-06-17 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 50 |
| 2020-06-16 | $4.20 | $4.50 | $4.20 | $4.50 | $4.50 | 20,470 |
| 2020-06-15 | $4.60 | $4.60 | $3.81 | $4.20 | $4.20 | 14,229 |
| 2020-06-08 | $5.29 | $5.50 | $5.29 | $5.46 | $5.46 | 1,480 |
| 2020-06-05 | $6.00 | $6.00 | $5.00 | $5.10 | $5.10 | 24,404 |
| 2020-06-03 | $5.40 | $5.90 | $5.23 | $5.70 | $5.70 | 6,096 |
| 2020-06-02 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 10 |
| 2020-06-01 | $4.95 | $5.45 | $4.95 | $5.45 | $5.45 | 2,310 |
| 2020-05-28 | $5.55 | $5.60 | $5.55 | $5.60 | $5.60 | 2,000 |
| 2020-05-27 | $5.25 | $5.35 | $4.99 | $5.35 | $5.35 | 8,009 |
| 2020-05-26 | $4.95 | $5.20 | $4.74 | $5.00 | $5.00 | 14,165 |
| 2020-05-20 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2020-05-19 | $4.50 | $4.95 | $4.49 | $4.60 | $4.60 | 17,100 |
| 2020-05-18 | $4.40 | $4.50 | $4.39 | $4.50 | $4.50 | 8,002 |
| 2020-05-15 | $4.10 | $4.50 | $4.00 | $4.50 | $4.50 | 2,820 |
| 2020-05-14 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 100 |
| 2020-05-12 | $4.88 | $5.25 | $4.49 | $4.49 | $4.49 | 300 |
| 2020-05-11 | $4.50 | $4.65 | $4.50 | $4.50 | $4.50 | 1,600 |
| 2020-05-08 | $4.75 | $5.25 | $4.25 | $4.90 | $4.90 | 10,497 |
| 2020-05-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3 |
| 2020-05-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 5 |
| 2020-05-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 2,100 |
| 2020-04-30 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 150 |
| 2020-04-29 | $5.31 | $5.40 | $5.31 | $5.40 | $5.40 | 1,300 |
| 2020-04-28 | $5.04 | $5.90 | $5.00 | $5.41 | $5.41 | 5,393 |
| 2020-04-24 | $5.00 | $5.50 | $5.00 | $5.50 | $5.50 | 200 |
| 2020-04-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 4 |
| 2020-04-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 8 |
| 2020-04-17 | $5.10 | $5.10 | $5.00 | $5.00 | $5.00 | 268 |
| 2020-04-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 100 |
| 2020-04-09 | $4.40 | $4.66 | $4.40 | $4.60 | $4.60 | 10,250 |
| 2020-04-08 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 45 |
| 2020-04-07 | $3.65 | $4.40 | $3.65 | $4.40 | $4.40 | 2,750 |
| 2020-04-03 | $3.60 | $4.40 | $3.59 | $4.40 | $4.40 | 10,700 |
| 2020-03-30 | $3.92 | $4.45 | $3.92 | $4.40 | $4.40 | 2,800 |
| 2020-03-26 | $4.30 | $4.40 | $4.30 | $4.40 | $4.40 | 5,072 |
| 2020-03-23 | $4.41 | $4.45 | $4.41 | $4.45 | $4.45 | 200 |
| 2020-03-20 | $4.40 | $4.40 | $3.75 | $4.40 | $4.40 | 53,008 |
| 2020-03-19 | $3.50 | $4.12 | $3.50 | $4.10 | $4.10 | 30,737 |
| 2020-03-18 | $2.87 | $4.50 | $2.86 | $4.00 | $4.00 | 147,153 |
| 2020-03-17 | $5.00 | $5.28 | $4.90 | $5.15 | $5.15 | 79,689 |
| 2020-03-16 | $5.75 | $6.01 | $4.95 | $5.25 | $5.25 | 100,700 |
| 2020-03-13 | $6.25 | $6.25 | $5.25 | $6.25 | $6.25 | 107,442 |
| 2020-03-12 | $5.75 | $5.90 | $5.39 | $5.55 | $5.55 | 97,553 |
| 2020-03-11 | $6.25 | $6.31 | $5.55 | $6.25 | $6.25 | 20,500 |
| 2020-03-10 | $8.10 | $8.10 | $6.11 | $6.49 | $6.49 | 56,745 |
| 2020-03-09 | $7.01 | $7.30 | $6.49 | $7.00 | $7.00 | 21,984 |
| 2020-03-06 | $7.70 | $8.10 | $7.47 | $7.75 | $7.75 | 144,474 |
| 2020-03-05 | $7.76 | $8.00 | $7.41 | $8.00 | $8.00 | 17,120 |
| 2020-03-04 | $7.97 | $8.75 | $7.97 | $8.00 | $8.00 | 16,100 |
| 2020-03-03 | $7.40 | $8.07 | $7.40 | $7.40 | $7.40 | 21,225 |
| 2020-03-02 | $7.25 | $7.99 | $7.25 | $7.75 | $7.75 | 72,646 |
| 2020-02-28 | $7.30 | $7.30 | $6.60 | $7.10 | $7.10 | 36,495 |
| 2020-02-27 | $8.32 | $8.32 | $7.10 | $7.50 | $7.50 | 107,267 |
| 2020-02-26 | $8.45 | $9.00 | $8.45 | $8.70 | $8.70 | 45,519 |
| 2020-02-25 | $8.69 | $8.72 | $8.25 | $8.50 | $8.50 | 28,535 |
| 2020-02-24 | $8.40 | $8.70 | $8.20 | $8.60 | $8.60 | 85,825 |
| 2020-02-21 | $8.72 | $9.05 | $8.72 | $8.95 | $8.95 | 12,075 |
| 2020-02-20 | $8.25 | $8.71 | $8.23 | $8.70 | $8.70 | 13,250 |
| 2020-02-19 | $8.80 | $8.80 | $8.30 | $8.40 | $8.40 | 32,575 |
| 2020-02-18 | $8.40 | $8.81 | $8.40 | $8.80 | $8.80 | 40,000 |
| 2020-02-14 | $8.80 | $9.00 | $8.30 | $8.50 | $8.50 | 41,960 |
| 2020-02-13 | $8.60 | $8.80 | $8.60 | $8.80 | $8.80 | 2,300 |
| 2020-02-12 | $8.50 | $8.65 | $8.40 | $8.40 | $8.40 | 40,100 |
| 2020-02-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,000 |
| 2020-02-10 | $8.93 | $8.93 | $8.55 | $8.56 | $8.56 | 600 |
| 2020-02-07 | $9.84 | $9.84 | $9.00 | $9.00 | $9.00 | 84,960 |
| 2020-02-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 313 |
| 2020-02-05 | $10.12 | $10.75 | $10.12 | $10.40 | $10.40 | 662 |
| 2020-01-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,050 |
| 2020-01-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2020-01-28 | $10.34 | $10.50 | $10.11 | $10.40 | $10.40 | 5,693 |
| 2020-01-27 | $10.19 | $10.80 | $10.19 | $10.35 | $10.35 | 17,536 |
| 2020-01-23 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 700 |
| 2020-01-22 | $10.30 | $10.70 | $10.30 | $10.70 | $10.70 | 10,600 |
| 2020-01-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 51 |
| 2020-01-17 | $10.00 | $11.00 | $10.00 | $11.00 | $11.00 | 5,278 |
| 2020-01-16 | $10.00 | $10.25 | $9.70 | $10.25 | $10.25 | 11,618 |
| 2020-01-15 | $10.00 | $10.01 | $9.25 | $9.62 | $9.62 | 37,528 |
| 2020-01-14 | $10.11 | $10.45 | $10.00 | $10.15 | $10.15 | 19,241 |
| 2020-01-08 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 14 |
| 2020-01-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 45 |
| 2020-01-06 | $10.66 | $11.00 | $10.66 | $10.94 | $10.94 | 634 |
| 2020-01-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 217 |
| 2020-01-02 | $11.46 | $11.46 | $10.29 | $11.25 | $11.25 | 17,675 |
| 2019-12-31 | $10.98 | $11.60 | $10.98 | $11.60 | $11.60 | 3,856 |
| 2019-12-30 | $10.60 | $11.12 | $10.60 | $11.12 | $11.12 | 3,089 |
| 2019-12-27 | $10.52 | $10.86 | $10.52 | $10.82 | $10.82 | 3,380 |
| 2019-12-26 | $10.54 | $10.77 | $10.36 | $10.77 | $10.77 | 3,221 |
| 2019-12-24 | $10.61 | $10.84 | $10.61 | $10.84 | $10.84 | 2,200 |
| 2019-12-23 | $10.82 | $11.40 | $10.32 | $10.84 | $10.84 | 10,575 |
| 2019-12-20 | $10.68 | $11.40 | $10.63 | $11.15 | $11.15 | 4,000 |
| 2019-12-19 | $11.26 | $11.26 | $10.81 | $10.94 | $10.94 | 2,700 |
| 2019-12-18 | $10.19 | $10.90 | $10.14 | $10.90 | $10.90 | 7,141 |
| 2019-12-17 | $10.43 | $10.75 | $10.15 | $10.69 | $10.69 | 8,600 |
| 2019-12-16 | $10.25 | $10.75 | $10.16 | $10.74 | $10.74 | 9,398 |
| 2019-12-13 | $9.53 | $10.90 | $9.11 | $10.37 | $10.37 | 15,925 |
| 2019-12-12 | $10.55 | $10.90 | $10.04 | $10.34 | $10.34 | 7,029 |
| 2019-12-11 | $10.28 | $11.97 | $10.18 | $10.88 | $10.88 | 1,400 |
| 2019-12-10 | $10.22 | $11.06 | $10.22 | $10.40 | $10.40 | 1,700 |
| 2019-12-09 | $10.37 | $10.40 | $10.25 | $10.40 | $10.40 | 1,796 |
| 2019-12-06 | $9.75 | $10.77 | $9.75 | $9.83 | $9.83 | 7,326 |
| 2019-12-05 | $9.42 | $9.75 | $9.42 | $9.75 | $9.75 | 783 |
| 2019-12-04 | $9.11 | $10.93 | $9.11 | $9.74 | $9.74 | 11,440 |
| 2019-12-03 | $8.32 | $9.39 | $8.32 | $9.39 | $9.39 | 7,840 |
| 2019-12-02 | $8.70 | $8.83 | $8.60 | $8.65 | $8.65 | 6,965 |
| 2019-11-29 | $8.65 | $9.06 | $8.65 | $9.06 | $9.06 | 224 |
| 2019-11-27 | $8.54 | $9.08 | $8.54 | $8.91 | $8.91 | 6,100 |
| 2019-11-26 | $8.20 | $8.96 | $8.20 | $8.84 | $8.84 | 15,979 |
| 2019-11-25 | $8.45 | $8.51 | $8.15 | $8.51 | $8.51 | 23,300 |
| 2019-11-22 | $8.25 | $8.56 | $7.93 | $8.12 | $8.12 | 55,032 |
| 2019-11-21 | $8.04 | $8.76 | $7.92 | $8.31 | $8.31 | 23,362 |
| 2019-11-20 | $7.98 | $8.68 | $7.57 | $8.39 | $8.39 | 67,129 |
| 2019-11-19 | $8.06 | $8.61 | $8.06 | $8.26 | $8.26 | 114,821 |
| 2019-11-18 | $8.21 | $8.40 | $8.10 | $8.30 | $8.30 | 13,228 |
| 2019-11-15 | $8.70 | $8.90 | $8.25 | $8.40 | $8.40 | 100,309 |
| 2019-11-14 | $9.50 | $9.51 | $8.86 | $9.30 | $9.30 | 9,817 |
| 2019-11-13 | $10.03 | $10.07 | $9.20 | $9.56 | $9.56 | 119,636 |
| 2019-11-12 | $10.76 | $10.76 | $10.10 | $10.33 | $10.33 | 73,319 |
| 2019-11-11 | $11.01 | $11.09 | $10.80 | $11.04 | $11.04 | 1,200 |
| 2019-11-08 | $11.40 | $11.66 | $11.20 | $11.40 | $11.40 | 808 |
| 2019-11-07 | $11.70 | $11.70 | $11.09 | $11.66 | $11.66 | 12,238 |
| 2019-11-06 | $11.72 | $11.75 | $11.55 | $11.73 | $11.73 | 2,478 |
| 2019-11-05 | $11.19 | $11.56 | $11.19 | $11.24 | $11.24 | 2,448 |
| 2019-11-04 | $11.56 | $11.57 | $11.09 | $11.09 | $11.09 | 4,118 |
| 2019-11-01 | $8.50 | $13.00 | $8.50 | $11.50 | $11.50 | 3,044 |
US Ecology Inc - Warrants (17/10/2023) (ECOLW) News Headlines
Recent US Ecology Inc - Warrants (17/10/2023) (ECOLW) News
Similar Companies to US Ecology Inc - Warrants (17/10/2023) (ECOLW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |