Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.5000 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 13, 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, 2020 0.5600 0.5600 0.5600 0.5600 1,200 -0.02(-3.45%)
Feb 27, 2020 0.5700 0.5800 0.5650 0.5800 11,860 +0.00(+0.00%)
Feb 26, 2020 0.5800 0.5800 0.5800 0.5800 4,025 +0.03(+5.45%)
Feb 25, 2020 0.5950 0.6000 0.5500 0.5500 3,046 -0.05(-8.33%)
Feb 24, 2020 0.6500 0.6500 0.5220 0.6000 5,250 -0.05(-7.69%)
Feb 21, 2020 0.6500 0.6500 0.6500 0.6500 6,100 +0.00(+0.00%)
Feb 20, 2020 0.6600 0.6600 0.6500 0.6500 4,810 +0.03(+4.84%)
Feb 19, 2020 0.6200 0.6200 0.6200 0.6200 5,000 +0.04(+6.90%)
Feb 18, 2020 0.5800 0.5800 0.5800 0.5800 8,200 +0.02(+3.57%)
Feb 14, 2020 0.5000 0.5800 0.5000 0.5600 20,200 +0.07(+13.36%)
Feb 11, 2020 0.4940 0.4940 0.4940 0 +0.00(+0.00%)
Feb 10, 2020 0.4940 0.4940 0.4940 0.4940 1,550 -0.01(-1.20%)
Feb 07, 2020 0.5000 0.5000 0.5000 0.5000 19,200 +0.00(+0.00%)
Feb 06, 2020 0.4900 0.5000 0.4900 0.5000 13,500 +0.02(+4.17%)
Feb 05, 2020 0.4800 0.4800 0.4800 0.4800 300 +0.00(+0.00%)
Feb 03, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jan 30, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jan 22, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 17, 2020 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 13, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.76%)
Jan 09, 2020 0.4305 0.4305 0.4305 0 +0.00(+0.00%)
Jan 08, 2020 0.4000 0.4305 0.4000 0.4305 3,167 +0.03(+7.62%)
Jan 06, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jan 03, 2020 0.4190 0.4190 0.4100 0.4150 23,500 -0.01(-1.19%)
Jan 02, 2020 0.4200 0.4300 0.4200 0.4200 27,250 +0.00(+0.00%)
Dec 31, 2019 0.4300 0.4400 0.3800 0.4200 14,200 +0.00(+0.00%)
Dec 30, 2019 0.4580 0.4580 0.4200 0.4200 10,750 -0.02(-4.55%)
Dec 27, 2019 0.4680 0.4700 0.4400 0.4400 22,200 -0.03(-6.38%)
Dec 26, 2019 0.4700 0.4770 0.4700 0.4700 46,450 +0.00(+0.00%)
Dec 24, 2019 0.4725 0.4740 0.4700 0.4700 11,200 -0.01(-2.08%)
Dec 23, 2019 0.4700 0.4800 0.4675 0.4800 12,690 +0.01(+2.13%)
Dec 20, 2019 0.4720 0.4750 0.4700 0.4700 29,200 -0.02(-4.08%)
Dec 19, 2019 0.4825 0.5028 0.4510 0.4900 18,700 +0.01(+1.55%)
Dec 18, 2019 0.4980 0.4980 0.4350 0.4825 16,787 +0.03(+7.22%)
Dec 17, 2019 0.4500 0.4500 0.4375 0.4500 29,550 +0.03(+7.14%)
Dec 16, 2019 0.4400 0.4400 0.4200 0.4200 13,000 -0.08(-16.00%)
Dec 13, 2019 0.4700 0.5000 0.4700 0.5000 5,000 +0.00(+0.04%)
Dec 12, 2019 0.4980 0.4998 0.4980 0.4998 2,300 +0.09(+21.61%)
Dec 10, 2019 0.4110 0.4110 0.4110 0 -0.07(-14.38%)
Dec 05, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 04, 2019 0.4600 0.4600 0.4600 10 +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.