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

Encision Inc (OP: ECIA )

0.4999 -0.0001 (-0.02%)
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, 2018 0.4499 0.4499 0.2800 0.2800 9,921 -0.03(-9.71%)
Jan 30, 2018 0.3103 0.4100 0.3101 0.3101 18,280 -0.13(-29.20%)
Jan 26, 2018 0.4380 0.4380 0.4380 0 -0.01(-2.67%)
Jan 24, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jan 23, 2018 0.4400 0.4400 0.4400 0.4400 1,050 +0.00(+0.00%)
Jan 22, 2018 0.3142 0.4400 0.3142 0.4400 23,600 -0.01(-2.20%)
Jan 18, 2018 0.4499 0.4499 0.4499 0 +0.07(+18.39%)
Jan 17, 2018 0.3800 0.3800 0.3800 0.3800 14,370 +0.00(+0.00%)
Jan 16, 2018 0.3800 0.3800 0.3800 14,370 -0.07(-15.56%)
Jan 12, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.23%)
Jan 02, 2018 0.4799 0.4799 0.4799 0 -0.00(-0.02%)
Dec 29, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 28, 2017 0.4800 0.4800 0.4600 0.4600 315 -0.02(-4.17%)
Dec 27, 2017 0.4700 0.4800 0.4700 0.4800 2,270 -0.01(-1.98%)
Dec 22, 2017 0.4897 0.4897 0.4897 0 +0.00(+0.00%)
Dec 19, 2017 0.4897 0.4897 0.4897 0 -0.00(-0.02%)
Dec 15, 2017 0.4898 0.4898 0.4898 50 +0.09(+22.45%)
Dec 14, 2017 0.4000 0.4000 0.4000 0.4000 2,250 -0.09(-18.35%)
Dec 13, 2017 0.4900 0.4900 0.3752 0.4899 600 +0.11(+28.92%)
Dec 12, 2017 0.3800 0.3800 0.3800 0.3800 200 -0.10(-20.83%)
Dec 11, 2017 0.4790 0.4790 0.4790 0.4800 10,000 +0.00(+0.00%)
Dec 08, 2017 0.4800 0.4800 0.4800 0.4800 200 +0.00(+0.02%)
Dec 06, 2017 0.4799 0.4799 0.4799 0 +0.10(+27.97%)
Dec 05, 2017 0.3750 0.3750 0.3750 0.3750 400 -0.10(-21.87%)
Nov 30, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Nov 29, 2017 0.4600 0.4600 0.4100 0.4600 5,100 +0.00(+0.00%)
Nov 28, 2017 0.4600 0.4600 0.4600 0.4600 22,500 -0.04(-8.00%)
Nov 27, 2017 0.5000 0.5000 0.5000 0.5000 200 +0.04(+8.70%)
Nov 24, 2017 0.4700 0.4700 0.4600 0.4600 3,000 -0.04(-8.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 115,050 +0.00(+0.00%)
Nov 20, 2017 0.5000 0.5000 0.5000 0.5000 200 +0.02(+4.17%)
Nov 17, 2017 0.4800 0.4800 0.4800 0.4800 3,300 -0.02(-4.00%)
Nov 14, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2017 0.5000 0.5000 0.5000 0.5000 87,411 +0.02(+4.17%)
Nov 10, 2017 0.4800 0.4800 0.4800 0.4800 6,667 +0.00(+0.00%)
Nov 09, 2017 0.4800 0.4800 0.4800 0.4800 1,950 +0.00(+0.00%)
Nov 08, 2017 0.4900 0.5000 0.4600 0.4800 55,739 -0.01(-2.04%)
Nov 06, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 03, 2017 0.4900 0.4900 0.4675 0.4900 12,500 +0.05(+11.36%)
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.