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 (%)
Nov 30, 2018 0.3200 0.3505 0.3200 0.3505 6,100 -0.03(-7.76%)
Nov 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.03%)
Nov 12, 2018 0.3799 0.3799 0.3799 0 +0.03(+8.54%)
Nov 09, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 9,400 +0.01(+3.13%)
Nov 07, 2018 0.3798 0.3798 0.3200 0.3200 35,739 -0.03(-8.57%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 26, 2018 0.3600 0.3600 0.2861 0.3400 106,900 -0.04(-10.05%)
Oct 24, 2018 0.3780 0.3780 0.3780 0 -0.00(-0.53%)
Oct 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 15, 2018 0.3362 0.3800 0.3362 0.3800 500 +0.00(+0.00%)
Oct 12, 2018 0.3800 0.3800 0.3800 0.3800 200 +0.03(+8.57%)
Oct 11, 2018 0.3500 0.3500 0.3500 0.3500 4,400 +0.00(+0.00%)
Oct 10, 2018 0.3362 0.3501 0.3362 0.3500 5,670 -0.04(-10.26%)
Oct 09, 2018 0.3895 0.3900 0.3500 0.3900 2,000 +0.04(+11.43%)
Oct 08, 2018 0.3600 0.3620 0.3362 0.3500 15,963 -0.07(-16.65%)
Oct 03, 2018 0.4199 0.4199 0.4199 0 +0.01(+3.68%)
Oct 02, 2018 0.4050 0.4050 0.4050 0.4050 3,100 +0.00(+0.00%)
Oct 01, 2018 0.4050 0.4050 0.4050 0.4050 2,400 -0.01(-3.55%)
Sep 28, 2018 0.4199 0.4199 0.4199 0.4199 200 +0.03(+7.25%)
Sep 27, 2018 0.3900 0.4000 0.3900 0.3915 5,178 +0.02(+5.81%)
Sep 26, 2018 0.3800 0.4199 0.3700 0.3700 9,636 -0.01(-1.33%)
Sep 25, 2018 0.3700 0.3750 0.3700 0.3750 3,200 -0.03(-8.07%)
Sep 20, 2018 0.4079 0.4079 0.4079 0 +0.01(+1.97%)
Sep 19, 2018 0.4000 0.4000 0.4000 0.4000 10,070 -0.01(-1.91%)
Sep 18, 2018 0.3740 0.4179 0.3350 0.4078 33,800 -0.01(-2.44%)
Sep 17, 2018 0.3600 0.4199 0.3600 0.4180 10,100 +0.01(+1.95%)
Sep 14, 2018 0.3820 0.4200 0.3600 0.4100 11,300 +0.05(+12.61%)
Sep 13, 2018 0.3920 0.4370 0.3641 0.3641 9,200 -0.07(-16.68%)
Sep 12, 2018 0.3630 0.4370 0.3630 0.4370 13,285 +0.07(+20.68%)
Sep 11, 2018 0.4400 0.4400 0.3621 0.3621 14,500 -0.12(-24.56%)
Sep 10, 2018 0.4100 0.4800 0.3520 0.4800 10,400 +0.03(+6.67%)
Sep 07, 2018 0.3353 0.4765 0.3353 0.4500 9,300 -0.03(-6.25%)
Sep 06, 2018 0.3650 0.4800 0.3650 0.4800 3,600 +0.00(+0.42%)
Sep 05, 2018 0.4780 0.4780 0.4780 0.4780 2,085 -0.00(-0.42%)
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.