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 (%)
Mar 31, 2014 1.030 1.050 0.9100 1.000 16,690 -0.05(-4.76%)
Mar 28, 2014 1.052 1.052 1.050 1.050 0 -0.01(-0.94%)
Mar 27, 2014 1.068 1.068 1.020 1.060 16,919 -0.05(-4.50%)
Mar 26, 2014 1.128 1.128 1.110 1.110 7,000 -0.09(-7.50%)
Mar 21, 2014 1.200 1.200 1.200 0 +0.06(+5.26%)
Mar 20, 2014 1.190 1.200 1.140 1.140 3,625 +0.04(+3.64%)
Mar 19, 2014 1.180 1.200 1.100 1.100 6,000 -0.12(-9.84%)
Mar 18, 2014 1.220 1.220 1.220 1.220 6,850 +0.02(+1.67%)
Mar 17, 2014 1.200 1.220 1.200 1.200 700 -0.02(-1.64%)
Mar 10, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Mar 07, 2014 1.200 1.200 1.200 1.200 0 +0.04(+3.45%)
Mar 06, 2014 1.160 1.160 1.160 1.160 100 +0.02(+1.75%)
Mar 05, 2014 1.140 1.140 1.140 1.140 1,900 +0.02(+1.79%)
Mar 04, 2014 1.120 1.120 1.120 1.120 725 -0.04(-3.45%)
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%)
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.