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, 2020 0.5200 0.5200 0.5200 0.5200 2,000 -0.11(-17.46%)
Mar 30, 2020 0.6300 0.6300 0.6300 0.6300 1,100 +0.00(+0.00%)
Mar 26, 2020 0.6300 0.6300 0.6300 0 +0.16(+33.90%)
Mar 24, 2020 0.4705 0.4705 0.4705 0 +0.02(+4.56%)
Mar 23, 2020 0.4500 0.4500 0.4500 0.4500 3,900 -0.09(-16.36%)
Mar 20, 2020 0.5000 0.5400 0.5000 0.5380 3,100 -0.01(-1.82%)
Mar 19, 2020 0.6800 0.6800 0.3600 0.5480 18,545 -0.12(-18.21%)
Mar 18, 2020 0.6800 0.6800 0.4000 0.6700 4,300 +0.22(+48.89%)
Mar 17, 2020 0.5100 0.5100 0.3511 0.4500 5,610 -0.11(-19.64%)
Mar 16, 2020 0.6200 0.6200 0.5600 0.5600 4,890 -0.09(-13.85%)
Mar 13, 2020 0.6300 0.6500 0.6300 0.6500 3,300 +0.05(+8.33%)
Mar 12, 2020 0.6150 0.6150 0.6000 0.6000 3,000 +0.01(+0.84%)
Mar 06, 2020 0.5950 0.5950 0.5950 0 -0.04(-5.56%)
Mar 05, 2020 0.6300 0.6300 0.6300 0.6300 450 +0.05(+8.62%)
Mar 04, 2020 0.5800 0.5800 0.5800 0.5800 2,050 +0.01(+1.05%)
Mar 03, 2020 0.5740 0.5740 0.5740 0.5740 2,300 +0.00(+0.70%)
Mar 02, 2020 0.5700 0.5700 0.5700 0.5700 310 +0.01(+1.79%)
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%)
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.