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

Encision Inc (OP: ECIA )

0.5000 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 13, 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 30, 2015 0.9000 0.9000 0.9000 0 +0.17(+23.29%)
Jan 28, 2015 0.7500 0.7500 0.7100 0.7300 5,200 -0.02(-2.67%)
Jan 27, 2015 0.7710 0.7710 0.7400 0.7500 15,758 -0.02(-2.72%)
Jan 26, 2015 0.7710 0.7710 0.7710 0.7710 1,800 -0.05(-5.98%)
Jan 23, 2015 0.7855 0.8200 0.7850 0.8200 2,200 +0.00(+0.00%)
Jan 22, 2015 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Jan 16, 2015 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jan 13, 2015 0.8300 0.8300 0.8300 0 +0.03(+4.40%)
Jan 12, 2015 0.7950 0.7950 0.7950 0.7950 9,456 -0.03(-4.22%)
Jan 08, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jan 07, 2015 0.7950 0.8300 0.7950 0.8300 534 +0.00(+0.00%)
Jan 02, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 31, 2014 0.8300 0.8300 0.8300 0 +0.01(+0.62%)
Dec 30, 2014 0.8050 0.8249 0.8050 0.8249 7,834 +0.00(+0.00%)
Dec 29, 2014 0.8050 0.8249 0.8050 0.8249 2,100 +0.01(+0.61%)
Dec 26, 2014 0.8000 0.8200 0.7600 0.8199 45,219 -0.01(-0.61%)
Dec 24, 2014 0.8249 0.8249 0.8249 0 +0.05(+7.14%)
Dec 23, 2014 0.8249 0.8249 0.7050 0.7699 9,183 +0.02(+2.65%)
Dec 22, 2014 0.6510 0.8249 0.6510 0.7500 7,740 -0.08(-9.63%)
Dec 19, 2014 0.8400 0.8400 0.7510 0.8299 4,770 -0.01(-1.19%)
Dec 18, 2014 0.7511 0.8399 0.7511 0.8399 6,790 +0.00(+0.00%)
Dec 17, 2014 0.8399 0.8399 0.8399 0.8399 1,800 +0.04(+4.99%)
Dec 16, 2014 0.8080 0.8399 0.8000 0.8000 48,850 -0.04(-4.75%)
Dec 15, 2014 0.8319 0.8399 0.8319 0.8399 1,500 -0.02(-2.33%)
Dec 12, 2014 0.8599 0.8599 0.8599 0.8599 344 +0.06(+7.49%)
Dec 11, 2014 0.8700 0.8700 0.8000 0.8000 3,999 -0.05(-5.88%)
Dec 10, 2014 0.8520 0.8520 0.8500 0.8500 3,000 -0.04(-4.49%)
Dec 09, 2014 0.8900 0.8900 0.8900 0.8900 6,700 +0.10(+12.66%)
Dec 08, 2014 0.7900 0.8100 0.7705 0.7900 22,612 -0.06(-7.06%)
Dec 04, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.01%)
Dec 02, 2014 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Nov 26, 2014 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Nov 25, 2014 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Nov 24, 2014 0.7900 0.7900 0.7900 0.7900 2,000 -0.06(-7.06%)
Nov 21, 2014 0.9000 0.9000 0.8200 0.8500 1,821 +0.10(+13.17%)
Nov 20, 2014 0.7511 0.7511 0.7511 0.7511 200 -0.25(-24.89%)
Nov 19, 2014 0.7608 1.000 0.7505 1.000 7,000 +0.20(+25.00%)
Nov 18, 2014 0.8500 0.8500 0.7510 0.8000 3,400 +0.05(+6.52%)
Nov 17, 2014 0.8000 0.8000 0.7510 0.7510 2,000 -0.18(-19.25%)
Nov 14, 2014 0.9300 0.9300 0.9300 0.9300 200 +0.10(+12.59%)
Nov 13, 2014 0.9000 0.9300 0.8260 0.8260 2,300 -0.07(-8.22%)
Nov 12, 2014 0.8000 0.9000 0.8000 0.9000 7,500 +0.05(+5.89%)
Nov 07, 2014 0.8499 0.8499 0.8499 0 +0.16(+23.17%)
Nov 06, 2014 0.7000 0.7000 0.6900 0.6900 15,400 +0.00(+0.00%)
Nov 05, 2014 0.7000 0.8000 0.6880 0.6900 13,850 -0.16(-18.82%)
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.