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 (%)
Apr 28, 2011 1.220 1.220 1.220 1.220 0 -0.03(-2.40%)
Apr 27, 2011 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Apr 25, 2011 1.250 1.250 1.250 1.250 0 -0.10(-7.41%)
Apr 21, 2011 0.8100 1.350 0.8100 1.350 1,200 +0.05(+3.85%)
Apr 20, 2011 1.300 1.300 1.010 1.300 11,898 -0.10(-7.14%)
Apr 15, 2011 1.400 1.400 1.400 1.400 0 +0.10(+7.69%)
Apr 13, 2011 1.300 1.300 1.300 1.300 0 -0.05(-3.70%)
Apr 11, 2011 1.350 1.350 1.350 1.350 0 +0.15(+12.50%)
Apr 08, 2011 1.200 1.200 1.120 1.200 10,166 -0.04(-3.23%)
Apr 06, 2011 1.240 1.240 1.240 1.240 0 +0.01(+0.81%)
Apr 05, 2011 1.230 1.230 1.230 1.230 330 -0.12(-8.89%)
Apr 04, 2011 1.170 1.350 1.170 1.350 2,700 +0.01(+0.75%)
Mar 31, 2011 1.340 1.340 1.340 1.340 0 -0.01(-0.74%)
Mar 29, 2011 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 25, 2011 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 23, 2011 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 18, 2011 1.350 1.350 1.350 0 +0.19(+16.38%)
Mar 17, 2011 1.160 1.160 1.160 1.160 500 -0.19(-14.07%)
Mar 16, 2011 1.350 1.350 1.350 1.350 200 +0.19(+16.38%)
Mar 15, 2011 1.160 1.160 1.160 1.160 1,400 +0.00(+0.00%)
Mar 11, 2011 1.160 1.160 1.160 1.160 0 +0.01(+0.87%)
Mar 10, 2011 1.250 1.250 1.150 1.150 4,250 -0.10(-8.00%)
Mar 09, 2011 1.250 1.250 1.150 1.250 4,400 +0.00(+0.00%)
Mar 04, 2011 1.250 1.250 1.250 1.250 0 +0.10(+8.70%)
Mar 03, 2011 1.250 1.250 1.150 1.150 400 +0.03(+2.68%)
Mar 02, 2011 1.450 1.450 1.120 1.120 3,600 -0.06(-5.08%)
Mar 01, 2011 1.400 1.400 0.8700 1.180 21,225 -0.07(-5.60%)
Feb 28, 2011 1.350 1.350 1.250 1.250 6,500 -0.15(-10.71%)
Feb 25, 2011 1.400 1.400 1.400 1.400 100 +0.00(+0.00%)
Feb 23, 2011 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 22, 2011 1.350 1.350 1.350 1.350 200 -0.05(-3.57%)
Feb 18, 2011 1.350 1.400 1.350 1.400 1,426 +0.05(+3.70%)
Feb 17, 2011 1.350 1.350 1.350 1.350 100 -0.15(-10.00%)
Feb 16, 2011 1.500 1.500 1.500 1.500 100 +0.25(+20.00%)
Feb 15, 2011 1.500 1.500 1.250 1.250 7,200 -0.25(-16.67%)
Feb 14, 2011 1.250 1.500 1.250 1.500 1,600 +0.00(+0.00%)
Feb 08, 2011 1.500 1.500 1.500 0 +0.09(+6.38%)
Feb 07, 2011 1.400 1.410 1.400 1.410 7,999 +0.11(+8.46%)
Feb 04, 2011 1.400 1.400 1.300 1.300 4,800 -0.05(-3.70%)
Feb 03, 2011 1.300 1.350 1.300 1.350 7,500 -0.05(-3.57%)
Feb 02, 2011 1.350 1.400 1.350 1.400 5,800 +0.05(+3.70%)
Feb 01, 2011 1.300 1.350 1.300 1.350 6,900 +0.10(+8.00%)
Jan 31, 2011 1.080 1.250 0.9500 1.250 56,037 +0.25(+25.00%)
Jan 28, 2011 1.000 1.000 1.000 1.000 200 +0.29(+40.85%)
Jan 26, 2011 0.7100 0.7100 0.7100 0 +0.11(+18.33%)
Jan 25, 2011 0.6000 0.6000 0.6000 0.6000 2,000 -0.30(-33.33%)
Jan 21, 2011 0.9000 0.9000 0.9000 0 +0.19(+26.76%)
Jan 20, 2011 0.7100 0.7100 0.7100 0.7100 1,092 +0.06(+9.23%)
Jan 13, 2011 0.6500 0.6500 0.6500 0 -0.35(-35.00%)
Jan 12, 2011 1.000 1.000 1.000 1.000 200 +0.00(+0.00%)
Jan 10, 2011 1.000 1.000 1.000 0 +0.26(+35.14%)
Jan 06, 2011 0.7400 0.7400 0.7400 0 -0.26(-26.00%)
Jan 05, 2011 0.7100 1.000 0.7100 1.000 1,050 +0.29(+40.85%)
Jan 04, 2011 0.7100 0.7100 0.7100 0.7100 1,100 +0.09(+14.52%)
Jan 03, 2011 0.6200 0.6200 0.6200 0.6200 100 -0.38(-38.00%)
Dec 31, 2010 0.9000 1.000 0.8900 1.000 13,300 +0.10(+11.11%)
Dec 30, 2010 0.9000 0.9000 0.9000 0.9000 100 +0.05(+5.88%)
Dec 29, 2010 0.9500 0.9500 0.6500 0.8500 9,750 +0.25(+41.69%)
Dec 28, 2010 0.5500 0.6000 0.5500 0.5999 10,460 -0.13(-17.82%)
Dec 23, 2010 0.7300 0.7300 0.7300 0 +0.01(+1.11%)
Dec 22, 2010 0.7220 0.7220 0.7220 0.7220 250 +0.00(+0.00%)
Dec 21, 2010 0.9500 0.9500 0.7220 0.7220 500 +0.06(+9.39%)
Dec 20, 2010 0.6600 0.6600 0.6600 0.6600 200 -0.34(-34.00%)
Dec 17, 2010 0.7100 1.000 0.7100 1.000 10,010 +0.30(+42.45%)
Dec 16, 2010 0.7020 0.7020 0.7020 0.7020 1,500 +0.00(+0.00%)
Dec 15, 2010 0.6600 1.010 0.6600 0.7020 8,220 +0.08(+13.23%)
Dec 14, 2010 0.6300 0.7000 0.6200 0.6200 3,415 -0.39(-38.61%)
Dec 13, 2010 0.5500 1.010 0.5500 1.010 5,520 +0.01(+1.00%)
Dec 10, 2010 0.6100 1.000 0.6100 1.000 300 +0.00(+0.00%)
Dec 08, 2010 1.000 1.000 1.000 0 +0.39(+63.93%)
Dec 07, 2010 0.6100 0.6100 0.6100 0.6100 1,085 -0.04(-6.15%)
Dec 06, 2010 0.6000 0.9000 0.5500 0.6500 34,935 -0.35(-35.00%)
Dec 03, 2010 0.7000 1.000 0.6000 1.000 9,942 +0.17(+20.48%)
Dec 01, 2010 0.8300 0.8300 0.8300 0.8300 0 -0.06(-6.74%)
Nov 30, 2010 0.6000 0.8900 0.6000 0.8900 643 -0.12(-11.88%)
Nov 26, 2010 1.010 1.010 1.010 1.010 0 +0.03(+3.06%)
Nov 24, 2010 1.010 0.9800 0.9800 0.9800 3,250 +0.38(+63.33%)
Nov 23, 2010 0.6000 0.6000 0.6000 0.6000 1,000 -0.41(-40.59%)
Nov 22, 2010 0.5500 1.010 0.5500 1.010 1,700 +0.00(+0.00%)
Nov 19, 2010 0.6000 1.010 0.6000 1.010 1,200 +0.41(+68.33%)
Nov 18, 2010 0.6000 1.040 0.6000 0.6000 2,600 -0.25(-29.41%)
Nov 17, 2010 0.8600 1.040 0.8500 0.8500 7,500 -0.05(-5.56%)
Nov 16, 2010 0.5700 0.9000 0.5700 0.9000 4,500 -0.15(-14.29%)
Nov 09, 2010 1.050 1.050 1.050 1.050 0 +0.07(+7.14%)
Nov 08, 2010 0.9500 0.9800 0.9500 0.9800 2,100 +0.00(+0.00%)
Nov 05, 2010 0.9800 0.9800 0.9800 0.9800 200 +0.00(+0.00%)
Nov 04, 2010 0.7750 0.9800 0.5500 0.9800 1,500 +0.00(+0.00%)
Nov 03, 2010 0.9800 0.9800 0.9800 0.9800 400 -0.02(-2.00%)
Nov 02, 2010 1.000 1.000 1.000 1.000 4,102 +0.00(+0.00%)
Nov 01, 2010 1.100 1.100 0.7500 1.000 5,402 +0.00(+0.00%)
Oct 29, 2010 1.350 1.350 1.000 1.000 4,400 -0.35(-25.93%)
Oct 27, 2010 1.350 1.350 1.350 0 -0.05(-3.57%)
Oct 22, 2010 1.400 1.400 1.400 0 +0.20(+16.67%)
Oct 21, 2010 1.200 1.200 1.200 1.200 1,500 -0.20(-14.29%)
Oct 18, 2010 1.400 1.400 1.400 0 +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.