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, 2014 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 27, 2014 1.180 1.180 1.180 1.180 250 -0.04(-3.28%)
Feb 26, 2014 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Feb 25, 2014 1.200 1.220 1.200 1.220 1,760 +0.05(+4.27%)
Feb 24, 2014 1.170 1.170 1.150 1.170 3,300 +0.02(+1.74%)
Feb 21, 2014 1.150 1.230 1.150 1.150 0 +0.00(+0.00%)
Feb 19, 2014 1.150 1.150 1.150 1.150 0 +0.07(+6.48%)
Feb 18, 2014 1.200 1.200 1.080 1.080 21,759 -0.11(-9.24%)
Feb 14, 2014 1.190 1.190 1.190 0 +0.12(+11.21%)
Feb 13, 2014 1.106 1.106 1.050 1.070 12,100 -0.10(-8.39%)
Feb 12, 2014 1.160 1.168 1.150 1.168 4,000 -0.00(-0.17%)
Feb 11, 2014 1.180 1.180 1.170 1.170 4,800 -0.03(-2.50%)
Feb 10, 2014 1.180 1.200 1.180 1.200 18,790 +0.05(+4.35%)
Feb 07, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 06, 2014 1.050 1.150 1.050 1.150 7,902 +0.07(+6.48%)
Feb 05, 2014 1.080 1.080 1.080 1.080 200 -0.11(-9.24%)
Feb 03, 2014 1.190 1.190 1.190 0 +0.18(+17.82%)
Jan 31, 2014 1.100 1.100 1.010 1.010 0 -0.18(-15.13%)
Jan 30, 2014 1.190 1.190 1.190 1.190 200 +0.14(+13.33%)
Jan 29, 2014 1.160 1.160 1.050 1.050 31,462 -0.13(-11.02%)
Jan 28, 2014 1.180 1.180 1.180 1.180 5,000 +0.02(+1.72%)
Jan 27, 2014 1.064 1.160 1.064 1.160 15,000 +0.11(+10.48%)
Jan 24, 2014 1.120 1.120 1.050 1.050 0 +0.00(+0.00%)
Jan 23, 2014 1.140 1.140 1.050 1.050 3,403 -0.10(-8.70%)
Jan 22, 2014 1.100 1.150 1.100 1.150 13,200 +0.00(+0.00%)
Jan 21, 2014 1.010 1.150 1.010 1.150 8,300 +0.13(+12.75%)
Jan 17, 2014 1.020 1.020 1.020 0 -0.12(-10.53%)
Jan 16, 2014 1.170 1.180 1.125 1.140 13,362 +0.11(+10.68%)
Jan 15, 2014 1.100 1.120 1.030 1.030 5,600 -0.07(-6.36%)
Jan 14, 2014 1.050 1.100 1.000 1.100 5,400 +0.10(+10.00%)
Jan 13, 2014 1.000 1.050 0.9900 1.000 22,466 +0.00(+0.00%)
Jan 10, 2014 0.9900 1.050 0.9000 1.000 4,200 -0.05(-4.76%)
Jan 09, 2014 0.9840 1.050 0.9840 1.050 6,600 +0.20(+23.53%)
Jan 08, 2014 0.8499 0.8500 0.8200 0.8500 5,650 +0.05(+6.25%)
Jan 07, 2014 0.8099 0.8099 0.8000 0.8000 6,000 +0.00(+0.00%)
Jan 06, 2014 0.8001 0.8001 0.8000 0.8000 7,500 -0.05(-5.88%)
Dec 31, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2013 0.8000 0.8500 0.7990 0.8500 34,050 +0.00(+0.00%)
Dec 27, 2013 0.8140 0.8500 0.8090 0.8500 15,700 +0.05(+6.25%)
Dec 26, 2013 0.8400 0.8500 0.7400 0.8000 20,900 +0.01(+1.27%)
Dec 24, 2013 0.8190 0.8200 0.7900 0.7900 15,498 -0.03(-3.66%)
Dec 23, 2013 0.8450 0.8500 0.8190 0.8200 26,252 -0.08(-8.89%)
Dec 20, 2013 0.8299 0.9500 0.8100 0.9000 0 +0.07(+8.43%)
Dec 19, 2013 0.8501 0.9700 0.6860 0.8300 68,798 +0.01(+1.22%)
Dec 18, 2013 0.8201 0.8201 0.8000 0.8200 13,500 -0.15(-15.46%)
Dec 17, 2013 0.9700 0.9700 0.9700 0.9700 200 +0.05(+5.43%)
Dec 16, 2013 0.9000 1.050 0.7500 0.9200 12,400 -0.03(-3.16%)
Dec 12, 2013 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 05, 2013 1.050 1.050 1.050 1.050 0 +0.25(+31.25%)
Dec 04, 2013 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Dec 03, 2013 0.7999 0.8000 0.7900 0.8000 7,200 +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.