Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.4999 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.080 1.250 0.9500 1.250 56,037 +0.25(+25.00%)
Jan 28, 2011 1.000 1.000 1.000 1.000 200 +0.29(+40.85%)
Jan 26, 2011 0.7100 0.7100 0.7100 0 +0.11(+18.33%)
Jan 25, 2011 0.6000 0.6000 0.6000 0.6000 2,000 -0.30(-33.33%)
Jan 21, 2011 0.9000 0.9000 0.9000 0 +0.19(+26.76%)
Jan 20, 2011 0.7100 0.7100 0.7100 0.7100 1,092 +0.06(+9.23%)
Jan 13, 2011 0.6500 0.6500 0.6500 0 -0.35(-35.00%)
Jan 12, 2011 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jan 10, 2011 1.000 1.000 1.000 0 +0.26(+35.14%)
Jan 06, 2011 0.7400 0.7400 0.7400 0 -0.26(-26.00%)
Jan 05, 2011 0.7100 1.000 0.7100 1.000 1,050 +0.29(+40.85%)
Jan 04, 2011 0.7100 0.7100 0.7100 0.7100 1,100 +0.09(+14.52%)
Jan 03, 2011 0.6200 0.6200 0.6200 0.6200 100 -0.38(-38.00%)
Dec 31, 2010 0.9000 1.000 0.8900 1.000 13,300 +0.10(+11.11%)
Dec 30, 2010 0.9000 0.9000 0.9000 0.9000 100 +0.05(+5.88%)
Dec 29, 2010 0.9500 0.9500 0.6500 0.8500 9,750 +0.25(+41.69%)
Dec 28, 2010 0.5500 0.6000 0.5500 0.5999 10,460 -0.13(-17.82%)
Dec 23, 2010 0.7300 0.7300 0.7300 0 +0.01(+1.11%)
Dec 22, 2010 0.7220 0.7220 0.7220 0.7220 250 +0.00(+0.00%)
Dec 21, 2010 0.9500 0.9500 0.7220 0.7220 500 +0.06(+9.39%)
Dec 20, 2010 0.6600 0.6600 0.6600 0.6600 200 -0.34(-34.00%)
Dec 17, 2010 0.7100 1.000 0.7100 1.000 10,010 +0.30(+42.45%)
Dec 16, 2010 0.7020 0.7020 0.7020 0.7020 1,500 +0.00(+0.00%)
Dec 15, 2010 0.6600 1.010 0.6600 0.7020 8,220 +0.08(+13.23%)
Dec 14, 2010 0.6300 0.7000 0.6200 0.6200 3,415 -0.39(-38.61%)
Dec 13, 2010 0.5500 1.010 0.5500 1.010 5,520 +0.01(+1.00%)
Dec 10, 2010 0.6100 1.000 0.6100 1.000 300 +0.00(+0.00%)
Dec 08, 2010 1.000 1.000 1.000 0 +0.39(+63.93%)
Dec 07, 2010 0.6100 0.6100 0.6100 0.6100 1,085 -0.04(-6.15%)
Dec 06, 2010 0.6000 0.9000 0.5500 0.6500 34,935 -0.35(-35.00%)
Dec 03, 2010 0.7000 1.000 0.6000 1.000 9,942 +0.17(+20.48%)
Dec 01, 2010 0.8300 0.8300 0.8300 0.8300 0 -0.06(-6.74%)
Nov 30, 2010 0.6000 0.8900 0.6000 0.8900 643 -0.12(-11.88%)
Nov 26, 2010 1.010 1.010 1.010 1.010 0 +0.03(+3.06%)
Nov 24, 2010 1.010 0.9800 0.9800 0.9800 3,250 +0.38(+63.33%)
Nov 23, 2010 0.6000 0.6000 0.6000 0.6000 1,000 -0.41(-40.59%)
Nov 22, 2010 0.5500 1.010 0.5500 1.010 1,700 +0.00(+0.00%)
Nov 19, 2010 0.6000 1.010 0.6000 1.010 1,200 +0.41(+68.33%)
Nov 18, 2010 0.6000 1.040 0.6000 0.6000 2,600 -0.25(-29.41%)
Nov 17, 2010 0.8600 1.040 0.8500 0.8500 7,500 -0.05(-5.56%)
Nov 16, 2010 0.5700 0.9000 0.5700 0.9000 4,500 -0.15(-14.29%)
Nov 09, 2010 1.050 1.050 1.050 1.050 0 +0.07(+7.14%)
Nov 08, 2010 0.9500 0.9800 0.9500 0.9800 2,100 +0.00(+0.00%)
Nov 05, 2010 0.9800 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Nov 04, 2010 0.7750 0.9800 0.5500 0.9800 1,500 +0.00(+0.00%)
Nov 03, 2010 0.9800 0.9800 0.9800 0.9800 400 -0.02(-2.00%)
Nov 02, 2010 1.000 1.000 1.000 1.000 4,102 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.