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 (%)
Feb 28, 2013 1.970 1.970 1.970 0 +0.04(+2.07%)
Feb 27, 2013 1.930 1.930 1.930 1.930 15,100 -0.04(-2.03%)
Feb 25, 2013 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Feb 22, 2013 1.800 1.970 1.800 1.970 1,594 +0.17(+9.44%)
Feb 20, 2013 1.800 1.800 1.800 1.800 0 -0.05(-2.70%)
Feb 19, 2013 1.710 1.850 1.710 1.850 1,200 -0.13(-6.57%)
Feb 13, 2013 1.980 1.980 1.980 0 +0.30(+17.86%)
Feb 12, 2013 1.990 1.990 1.680 1.680 3,163 -0.02(-1.18%)
Feb 11, 2013 1.990 1.990 1.700 1.700 5,875 -0.10(-5.56%)
Feb 08, 2013 1.770 1.970 1.770 1.800 5,462 +0.03(+1.69%)
Feb 07, 2013 1.770 1.770 1.720 1.770 2,300 +0.05(+2.91%)
Feb 06, 2013 1.710 1.770 1.680 1.720 166,977 +0.12(+7.50%)
Feb 04, 2013 1.600 1.650 1.600 1.600 9,500 -0.05(-3.03%)
Feb 01, 2013 1.650 1.650 1.650 1.650 3,000 +0.05(+3.12%)
Jan 31, 2013 1.420 1.600 1.420 1.600 350 +0.00(+0.00%)
Jan 29, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 28, 2013 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jan 25, 2013 1.550 1.600 1.550 1.600 5,987 +0.00(+0.00%)
Jan 24, 2013 1.600 1.600 1.520 1.600 6,350 +0.05(+3.23%)
Jan 23, 2013 1.500 1.600 1.500 1.550 14,563 -0.10(-6.06%)
Jan 22, 2013 1.500 1.650 1.500 1.650 425 +0.00(+0.00%)
Jan 16, 2013 1.650 1.650 1.650 0 +0.05(+3.12%)
Jan 15, 2013 1.520 1.600 1.420 1.600 20,250 -0.17(-9.60%)
Jan 14, 2013 1.770 1.770 1.770 1.770 100 +0.12(+7.27%)
Jan 12, 2013 1.510 1.710 1.510 1.650 1,950 +0.00(+0.00%)
Jan 11, 2013 1.510 1.710 1.510 1.650 1,950 -0.12(-6.78%)
Jan 10, 2013 1.260 1.770 1.260 1.770 750 +0.00(+0.00%)
Jan 09, 2013 1.400 1.770 1.400 1.770 2,100 +0.32(+22.07%)
Jan 08, 2013 1.400 1.450 1.400 1.450 5,000 -0.20(-12.12%)
Jan 07, 2013 1.220 1.770 1.220 1.650 27,625 +0.43(+35.25%)
Jan 04, 2013 1.200 1.220 1.150 1.220 7,750 +0.08(+7.02%)
Jan 03, 2013 1.220 1.220 1.080 1.140 1,888 -0.09(-7.32%)
Dec 31, 2012 1.230 1.230 1.230 0 +0.06(+5.13%)
Dec 27, 2012 1.170 1.170 1.170 1.170 0 -0.06(-4.88%)
Dec 24, 2012 1.230 1.230 1.230 0 -0.01(-0.81%)
Dec 21, 2012 1.240 1.240 1.150 1.240 6,050 +0.09(+7.83%)
Dec 20, 2012 1.220 1.240 1.150 1.150 3,812 -0.05(-4.17%)
Dec 19, 2012 1.150 1.200 1.150 1.200 25,300 +0.08(+7.14%)
Dec 18, 2012 1.100 1.120 1.050 1.120 13,300 +0.02(+1.82%)
Dec 17, 2012 1.070 1.100 1.070 1.100 3,924 +0.00(+0.00%)
Dec 13, 2012 1.100 1.100 1.100 0 -0.03(-2.65%)
Dec 12, 2012 0.8701 1.130 0.8701 1.130 26,700 +0.02(+1.80%)
Dec 11, 2012 1.050 1.130 0.8701 1.110 20,224 +0.06(+5.71%)
Dec 10, 2012 1.000 1.050 1.000 1.050 59,075 +0.05(+5.00%)
Dec 07, 2012 1.000 1.000 1.000 1.000 10,800 +0.00(+0.00%)
Dec 05, 2012 1.000 1.000 1.000 1.000 0 +0.01(+1.01%)
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.