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 (%)
Dec 31, 2021 1.490 1.490 1.490 1.490 300 +0.12(+8.76%)
Dec 30, 2021 1.370 1.430 1.250 1.370 3,595 -0.12(-8.05%)
Dec 29, 2021 1.490 1.490 1.400 1.490 1,414 +0.00(+0.00%)
Dec 22, 2021 1.490 1.490 1.490 0 +0.09(+6.43%)
Dec 21, 2021 1.400 1.490 1.400 1.400 4,742 +0.00(+0.00%)
Dec 17, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 16, 2021 1.300 1.400 1.300 1.400 4,704 +0.05(+3.70%)
Dec 15, 2021 1.120 1.350 1.120 1.350 19,740 +0.21(+18.42%)
Dec 14, 2021 1.350 1.350 0.8001 1.140 16,000 -0.18(-13.64%)
Dec 09, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 08, 2021 1.300 1.350 1.300 1.300 2,500 -0.10(-7.14%)
Dec 07, 2021 1.380 1.400 1.380 1.400 1,528 +0.01(+0.72%)
Dec 06, 2021 1.350 1.400 1.350 1.390 5,120 +0.24(+20.87%)
Dec 03, 2021 1.250 1.350 1.150 1.150 4,000 -0.24(-17.27%)
Dec 02, 2021 1.335 1.390 1.160 1.390 3,700 -0.01(-0.71%)
Nov 30, 2021 1.400 1.400 1.400 40 -0.09(-6.04%)
Nov 24, 2021 1.490 1.490 1.490 0 +0.09(+6.43%)
Nov 22, 2021 1.400 1.400 1.400 150 +0.00(+0.00%)
Nov 19, 2021 1.400 1.400 1.400 1.400 800 -0.09(-6.04%)
Nov 18, 2021 1.480 1.490 1.480 1.490 1,103 +0.05(+3.47%)
Nov 17, 2021 1.440 1.440 1.440 1.440 3,000 -0.05(-3.36%)
Nov 16, 2021 1.490 1.490 1.150 1.490 14,981 +0.06(+4.20%)
Nov 15, 2021 1.390 1.430 1.150 1.430 10,170 +0.04(+2.88%)
Nov 12, 2021 1.160 1.390 1.150 1.390 723 +0.00(+0.00%)
Nov 11, 2021 1.490 1.490 1.180 1.390 5,459 -0.06(-4.14%)
Nov 09, 2021 1.500 1.500 1.249 1.450 13,851 -0.05(-3.33%)
Nov 08, 2021 1.400 1.500 1.400 1.500 3,172 +0.00(+0.00%)
Nov 05, 2021 1.370 1.500 1.250 1.500 11,174 +0.10(+7.14%)
Nov 04, 2021 1.200 1.500 1.200 1.400 26,035 -0.05(-3.45%)
Nov 02, 2021 1.450 1.450 1.450 5 -0.05(-3.33%)
Nov 01, 2021 1.400 1.500 1.400 1.500 3,510 +0.00(+0.00%)
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%)
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.