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 (%)
Oct 30, 2020 0.4900 0.4900 0.4900 0.4900 200 +0.03(+6.52%)
Oct 28, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 26, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 23, 2020 0.4900 0.4900 0.4900 0.4900 1,000 -0.06(-10.75%)
Oct 21, 2020 0.5490 0.5490 0.5490 0 +0.09(+19.35%)
Oct 20, 2020 0.4600 0.4600 0.4600 0.4600 1,550 -0.03(-6.12%)
Oct 19, 2020 0.4900 0.4900 0.4900 0.4900 3,000 -0.07(-12.50%)
Oct 15, 2020 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Oct 14, 2020 0.5200 0.5500 0.4800 0.5500 13,100 +0.07(+14.58%)
Oct 08, 2020 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 07, 2020 0.4400 0.4900 0.4400 0.4900 3,100 -0.01(-2.00%)
Oct 02, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Sep 30, 2020 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Sep 29, 2020 0.5600 0.5600 0.5100 0.5100 10,640 +0.01(+2.00%)
Sep 28, 2020 0.5900 0.5900 0.5000 0.5000 360 -0.10(-16.67%)
Sep 25, 2020 0.6000 0.6000 0.6000 28 +0.00(+0.00%)
Sep 24, 2020 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Sep 23, 2020 0.5400 0.6000 0.5400 0.6000 1,400 +0.03(+5.26%)
Sep 18, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.71%)
Sep 17, 2020 0.4800 0.5799 0.4800 0.5799 12,200 -0.01(-1.71%)
Sep 16, 2020 0.6000 0.6000 0.5800 0.5900 7,261 -0.01(-1.67%)
Sep 15, 2020 0.5600 0.6000 0.5600 0.6000 6,750 +0.08(+16.50%)
Sep 14, 2020 0.5150 0.5150 0.5150 0.5150 5,000 +0.04(+7.29%)
Sep 11, 2020 0.4500 0.4801 0.4500 0.4800 7,100 +0.02(+4.35%)
Sep 10, 2020 0.5170 0.5170 0.4600 0.4600 520 +0.03(+6.98%)
Sep 09, 2020 0.4300 0.4300 0.4300 0.4300 1,175 -0.09(-16.83%)
Sep 04, 2020 0.5170 0.5170 0.5170 0 +0.00(+0.00%)
Sep 03, 2020 0.5170 0.5170 0.4300 0.5170 2,211 +0.04(+9.19%)
Sep 02, 2020 0.4735 0.4735 0.4735 0.4735 450 +0.01(+2.93%)
Sep 01, 2020 0.5170 0.5170 0.4600 0.4600 500 +0.00(+0.00%)
Aug 31, 2020 0.4600 0.4800 0.4600 0.4600 46,650 -0.06(-11.37%)
Aug 28, 2020 0.4800 0.5190 0.4250 0.5190 15,400 -0.01(-2.08%)
Aug 27, 2020 0.4875 0.5300 0.4875 0.5300 6,500 +0.06(+12.77%)
Aug 25, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 24, 2020 0.5000 0.5000 0.5000 0.5000 4,300 -0.02(-3.85%)
Aug 20, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 19, 2020 0.5450 0.5450 0.5200 0.5200 9,539 +0.05(+10.64%)
Aug 18, 2020 0.4700 0.5900 0.4700 0.4700 3,250 -0.08(-14.55%)
Aug 14, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 13, 2020 0.5000 0.5500 0.5000 0.5500 82,400 +0.05(+10.00%)
Aug 12, 2020 0.5000 0.5000 0.5000 0.5000 10,647 +0.00(+0.00%)
Aug 11, 2020 0.5000 0.5100 0.5000 0.5000 76,200 +0.00(+0.00%)
Aug 10, 2020 0.4800 0.5000 0.4800 0.5000 82,500 +0.05(+11.11%)
Aug 07, 2020 0.5000 0.5000 0.4500 0.4500 4,900 -0.05(-10.00%)
Aug 05, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 04, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +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.