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 (%)
Feb 26, 2021 0.7500 0.7550 0.7500 0.7500 1,300 +0.00(+0.00%)
Feb 23, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 22, 2021 0.8000 0.8000 0.7500 0.8000 52,076 +0.00(+0.00%)
Feb 19, 2021 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
Feb 18, 2021 0.7800 0.8000 0.7800 0.8000 5,945 +0.00(+0.00%)
Feb 17, 2021 0.6950 0.8000 0.6950 0.8000 1,556 +0.00(+0.00%)
Feb 16, 2021 0.8800 0.8800 0.7779 0.8000 8,250 -0.02(-2.44%)
Feb 12, 2021 0.7776 0.9000 0.7776 0.8200 21,900 +0.03(+3.18%)
Feb 11, 2021 0.7948 0.9680 0.7500 0.7947 41,708 -0.05(-5.60%)
Feb 10, 2021 0.7000 0.8418 0.6000 0.8418 57,308 +0.16(+23.79%)
Feb 09, 2021 0.6600 0.7790 0.6600 0.6800 11,652 -0.02(-2.86%)
Feb 08, 2021 0.6500 0.7800 0.6500 0.7000 2,918 +0.04(+6.06%)
Feb 05, 2021 0.6100 0.6600 0.6100 0.6600 14,800 +0.08(+14.29%)
Feb 04, 2021 0.5500 0.6100 0.5500 0.5775 42,070 +0.05(+9.37%)
Feb 03, 2021 0.5500 0.5500 0.5175 0.5280 4,990 +0.04(+7.76%)
Feb 02, 2021 0.4900 0.4900 0.4900 30 +0.00(+0.00%)
Feb 01, 2021 0.4900 0.4900 0.4900 0.4900 130 -0.01(-2.00%)
Jan 29, 2021 0.5000 0.5000 0.5000 0.5000 12,800 +0.00(+0.00%)
Jan 28, 2021 0.5010 0.5010 0.5000 0.5000 12,204 -0.05(-9.09%)
Jan 27, 2021 0.5350 0.5500 0.5350 0.5500 2,000 +0.05(+10.00%)
Jan 26, 2021 0.5000 0.5500 0.5000 0.5000 39,829 -0.05(-9.09%)
Jan 25, 2021 0.5000 0.5500 0.5000 0.5500 2,870 +0.00(+0.00%)
Jan 22, 2021 0.6000 0.6000 0.5000 0.5500 16,100 -0.05(-8.33%)
Jan 21, 2021 0.5000 0.6000 0.5000 0.6000 14,910 -0.02(-3.07%)
Jan 19, 2021 0.6190 0.6190 0.6190 0 -0.00(-0.16%)
Jan 15, 2021 0.6500 0.6500 0.4800 0.6200 3,000 +0.02(+3.33%)
Jan 13, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.42%)
Jan 12, 2021 0.5975 0.5975 0.5975 0.5975 617 -0.03(-5.16%)
Jan 11, 2021 0.5400 0.6500 0.4500 0.6300 33,276 +0.09(+16.67%)
Jan 08, 2021 0.5400 0.5400 0.4950 0.5400 26,900 +0.00(+0.00%)
Jan 07, 2021 0.5100 0.5400 0.5100 0.5400 9,401 +0.03(+5.88%)
Jan 06, 2021 0.5100 0.5100 0.5100 0.5100 7,010 +0.00(+0.00%)
Jan 05, 2021 0.4899 0.5100 0.4899 0.5100 25,820 +0.05(+10.87%)
Jan 04, 2021 0.4500 0.4600 0.4500 0.4600 3,500 +0.03(+6.98%)
Dec 31, 2020 0.4300 0.4300 0.4300 440 -0.04(-7.53%)
Dec 30, 2020 0.4650 0.4650 0.4650 0.4650 440 +0.00(+0.00%)
Dec 29, 2020 0.4650 0.4650 0.4650 150 +0.00(+0.00%)
Dec 28, 2020 0.4650 0.4650 0.4650 0.4650 1,000 +0.04(+8.14%)
Dec 24, 2020 0.4300 0.4400 0.4300 0.4300 8,700 +0.01(+2.38%)
Dec 23, 2020 0.4400 0.4400 0.4200 0.4200 1,255 -0.00(-0.59%)
Dec 22, 2020 0.4719 0.4719 0.4200 0.4225 6,175 -0.05(-10.47%)
Dec 18, 2020 0.4719 0.4719 0.4719 0 +0.01(+3.15%)
Dec 17, 2020 0.4575 0.4575 0.4575 5 +0.00(+0.00%)
Dec 14, 2020 0.4575 0.4575 0.4575 0 +0.00(+0.55%)
Dec 11, 2020 0.4550 0.4550 0.4550 0.4550 1,300 +0.04(+8.33%)
Dec 10, 2020 0.4351 0.4351 0.4200 0.4200 22,500 -0.01(-2.35%)
Dec 09, 2020 0.4301 0.4301 0.4300 0.4301 10,433 -0.04(-8.00%)
Dec 03, 2020 0.4675 0.4675 0.4675 0 -0.03(-6.50%)
Dec 02, 2020 0.4510 0.5000 0.4500 0.5000 6,000 +0.01(+2.04%)
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.