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 (%)
Oct 29, 2021 1.500 1.500 1.500 1.500 110 +0.00(+0.00%)
Oct 28, 2021 1.400 1.500 1.350 1.500 2,140 +0.00(+0.00%)
Oct 27, 2021 1.380 1.500 1.380 1.500 1,012 +0.01(+0.67%)
Oct 26, 2021 1.310 1.490 1.490 1,668 +0.12(+8.76%)
Oct 25, 2021 1.350 1.370 1.350 1.370 1,034 -0.03(-2.14%)
Oct 22, 2021 1.410 1.410 1.400 1.400 880 +0.00(+0.00%)
Oct 21, 2021 1.470 1.470 1.330 1.400 2,925 -0.09(-6.04%)
Oct 19, 2021 1.490 1.490 1.490 0 +0.01(+0.68%)
Oct 18, 2021 1.160 1.490 1.150 1.480 6,970 -0.02(-1.33%)
Oct 15, 2021 1.403 1.500 1.350 1.500 1,605 +0.00(+0.00%)
Oct 14, 2021 1.235 1.500 1.235 1.500 3,504 +0.10(+7.14%)
Oct 13, 2021 1.495 1.500 1.320 1.400 11,000 -0.05(-3.45%)
Oct 12, 2021 1.480 1.500 1.300 1.450 10,053 +0.03(+2.11%)
Oct 11, 2021 1.500 1.500 1.300 1.420 10,613 -0.07(-4.70%)
Oct 08, 2021 1.150 1.490 1.150 1.490 20,091 +0.34(+29.57%)
Oct 07, 2021 1.100 1.180 1.100 1.150 5,357 -0.03(-2.54%)
Oct 06, 2021 1.050 1.180 1.040 1.180 5,180 +0.18(+18.00%)
Oct 05, 2021 0.9500 1.000 0.9500 1.000 7,568 +0.10(+11.11%)
Oct 04, 2021 0.9500 0.9500 0.9000 0.9000 5,575 -0.10(-10.00%)
Sep 30, 2021 1.000 1.000 1.000 0 -0.14(-12.28%)
Sep 29, 2021 1.160 1.160 0.9500 1.140 2,904 +0.10(+9.62%)
Sep 28, 2021 1.040 1.040 1.040 1.040 850 +0.11(+11.83%)
Sep 24, 2021 0.9300 0.9300 0.9300 0 -0.23(-19.83%)
Sep 23, 2021 0.9600 1.160 0.9600 1.160 6,419 +0.24(+26.09%)
Sep 22, 2021 0.9200 0.9200 0.9200 0.9200 4,300 -0.08(-8.00%)
Sep 21, 2021 1.000 1.000 1.000 1.000 27,300 +0.00(+0.00%)
Sep 20, 2021 0.9800 1.000 0.9800 1.000 18,888 +0.00(+0.00%)
Sep 17, 2021 1.000 1.000 1.000 1.000 770 +0.02(+2.04%)
Sep 15, 2021 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Sep 14, 2021 0.9500 1.000 0.9500 0.9500 4,800 -0.05(-5.00%)
Sep 10, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 07, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
Sep 03, 2021 0.9300 0.9300 0.9300 0.9300 243 -0.06(-6.06%)
Sep 01, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 31, 2021 1.045 1.190 1.000 1.000 18,237 -0.15(-13.04%)
Aug 30, 2021 1.000 1.150 1.000 1.150 2,213 +0.15(+15.00%)
Aug 27, 2021 1.020 1.050 0.8301 1.000 43,696 -0.10(-9.09%)
Aug 26, 2021 1.000 1.190 0.9300 1.100 11,670 +0.19(+20.88%)
Aug 25, 2021 0.9000 0.9200 0.8000 0.9100 30,750 +0.02(+2.25%)
Aug 24, 2021 0.8800 0.9000 0.8600 0.8900 68,512 +0.02(+2.30%)
Aug 23, 2021 0.8700 0.8700 0.8700 0.8700 800 +0.00(+0.00%)
Aug 18, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 17, 2021 0.8700 0.8700 0.8700 0.8700 1,023 +0.07(+8.75%)
Aug 11, 2021 0.8000 0.8000 0.8000 64 -0.01(-1.23%)
Aug 09, 2021 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Aug 04, 2021 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Aug 03, 2021 0.8000 0.8000 0.8000 0.8000 3,000 +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.