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 27, 2012 1.220 1.220 1.220 0 +0.02(+1.67%)
Apr 26, 2012 1.200 1.200 1.200 1.200 3,000 +0.00(+0.00%)
Apr 25, 2012 1.220 1.220 1.200 1.200 6,472 +0.05(+4.35%)
Apr 23, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 17, 2012 1.150 1.150 1.150 0 +0.24(+26.37%)
Apr 16, 2012 1.100 1.100 0.9100 0.9100 3,500 -0.29(-24.17%)
Apr 12, 2012 1.200 1.200 1.200 0 +0.05(+4.35%)
Apr 09, 2012 1.150 1.150 1.150 0 -0.32(-21.77%)
Apr 05, 2012 1.300 1.470 1.250 1.470 6,300 +0.22(+17.60%)
Apr 04, 2012 1.250 1.250 1.250 1.250 200 +0.05(+4.17%)
Apr 03, 2012 1.150 1.240 0.9100 1.200 13,960 +0.14(+13.21%)
Apr 02, 2012 1.100 1.150 1.050 1.060 4,500 -0.09(-7.83%)
Mar 20, 2012 1.150 1.150 1.150 1.150 0 +0.21(+22.34%)
Mar 19, 2012 0.9300 0.9400 0.9300 0.9400 4,500 -0.26(-21.67%)
Mar 15, 2012 1.200 1.200 1.200 0 +0.27(+29.03%)
Mar 14, 2012 1.040 1.200 0.8250 0.9300 10,600 -0.22(-19.13%)
Mar 09, 2012 1.150 1.150 1.150 0 -0.05(-4.17%)
Mar 02, 2012 1.200 1.200 1.200 0 +0.05(+4.35%)
Mar 01, 2012 1.100 1.150 1.100 1.150 3,000 +0.05(+4.55%)
Feb 29, 2012 1.010 1.100 1.010 1.100 4,100 -0.05(-4.35%)
Feb 28, 2012 1.150 1.150 1.150 1.150 200 +0.14(+13.86%)
Feb 27, 2012 1.120 1.120 1.010 1.010 2,800 -0.09(-8.18%)
Feb 17, 2012 1.100 1.100 1.100 1.100 0 +0.09(+8.91%)
Feb 16, 2012 1.010 1.010 1.010 1.010 4,250 -0.09(-8.18%)
Feb 14, 2012 1.100 1.100 1.100 0 +0.01(+0.92%)
Feb 13, 2012 0.9100 1.090 0.9100 1.090 2,150 +0.00(+0.00%)
Feb 09, 2012 1.090 1.090 1.090 0 +0.04(+3.81%)
Feb 08, 2012 1.050 1.050 1.050 1.050 2,200 +0.00(+0.00%)
Feb 07, 2012 1.060 1.060 1.050 1.050 1,875 +0.00(+0.00%)
Feb 06, 2012 1.050 1.050 1.050 1.050 1,100 +0.00(+0.00%)
Feb 03, 2012 1.050 1.050 1.050 1.050 500 -0.05(-4.55%)
Jan 31, 2012 1.100 1.100 1.100 0 +0.05(+4.76%)
Jan 30, 2012 1.050 1.050 1.050 1.050 1,000 -0.05(-4.55%)
Jan 27, 2012 1.100 1.100 1.050 1.100 10,980 +0.00(+0.00%)
Jan 26, 2012 1.100 1.100 1.100 1.100 200 +0.05(+4.76%)
Jan 25, 2012 1.050 1.050 1.050 1.050 500 -0.10(-8.70%)
Jan 23, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 20, 2012 1.150 1.150 1.150 1.150 2,275 -0.05(-4.17%)
Jan 19, 2012 1.010 1.200 1.010 1.200 3,638 +0.10(+9.09%)
Jan 12, 2012 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 11, 2012 1.100 1.100 1.100 1.100 4,000 -0.10(-8.33%)
Jan 10, 2012 1.150 1.200 1.100 1.200 3,075 +0.20(+20.00%)
Jan 09, 2012 1.000 1.000 1.000 1.000 325 -0.15(-13.04%)
Jan 06, 2012 0.9100 1.150 0.9100 1.150 200 +0.00(+0.00%)
Jan 04, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 30, 2011 1.150 1.150 1.150 1.150 200 +0.00(+0.00%)
Dec 29, 2011 1.000 1.150 1.000 1.150 700 +0.00(+0.00%)
Dec 28, 2011 1.000 1.150 1.000 1.150 4,300 +0.14(+13.86%)
Dec 27, 2011 1.010 1.010 1.010 1.010 1,000 -0.14(-12.17%)
Dec 21, 2011 1.150 1.150 1.150 1.150 0 +0.10(+9.52%)
Dec 20, 2011 1.000 1.050 1.000 1.050 5,151 +0.00(+0.00%)
Dec 14, 2011 1.050 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 13, 2011 1.000 1.000 1.000 1.000 500 -0.10(-9.09%)
Dec 12, 2011 1.100 1.100 0.9900 1.100 4,100 -0.15(-12.00%)
Dec 06, 2011 1.250 1.250 1.250 0 -0.20(-13.79%)
Dec 01, 2011 1.450 1.450 1.450 0 -0.05(-3.33%)
Nov 25, 2011 1.500 1.500 1.500 0 +0.10(+7.14%)
Nov 22, 2011 1.400 1.400 1.400 1.400 0 +0.05(+3.70%)
Nov 21, 2011 1.250 1.350 1.250 1.350 1,800 +0.05(+3.85%)
Nov 18, 2011 1.250 1.300 1.250 1.300 1,400 +0.00(+0.00%)
Nov 17, 2011 1.250 1.500 1.250 1.300 13,907 +0.30(+30.00%)
Nov 16, 2011 1.000 1.000 1.000 1.000 1,062 -0.35(-25.93%)
Nov 14, 2011 1.350 1.350 1.350 0 +0.10(+8.00%)
Nov 11, 2011 1.000 1.250 1.000 1.250 33,615 +0.20(+19.05%)
Nov 08, 2011 1.050 1.050 1.050 0 +0.02(+1.94%)
Nov 07, 2011 0.9500 1.030 0.9500 1.030 600 -0.03(-2.83%)
Nov 04, 2011 1.060 1.060 1.060 1.060 100 +0.00(+0.00%)
Nov 01, 2011 1.060 1.060 1.060 0 +0.06(+6.00%)
Oct 31, 2011 1.070 1.070 0.9100 1.000 15,350 +0.06(+6.38%)
Oct 28, 2011 1.070 1.070 0.9400 0.9400 2,220 -0.08(-7.84%)
Oct 27, 2011 1.050 1.070 1.000 1.020 17,089 -0.03(-2.86%)
Oct 26, 2011 1.000 1.050 1.000 1.050 5,900 -0.02(-1.87%)
Oct 24, 2011 1.070 1.070 1.070 0 +0.00(+0.00%)
Oct 11, 2011 1.070 1.070 1.070 1.070 0 +0.07(+7.00%)
Oct 10, 2011 0.8100 1.000 0.8100 1.000 13,200 +0.00(+0.00%)
Oct 05, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 04, 2011 1.000 1.000 1.000 1.000 8,150 +0.00(+0.00%)
Sep 30, 2011 1.000 1.000 1.000 1.000 0 -0.02(-1.96%)
Sep 29, 2011 1.020 1.020 1.020 1.020 100 +0.00(+0.00%)
Sep 28, 2011 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Sep 26, 2011 1.020 1.020 1.020 1.020 0 -0.05(-4.67%)
Sep 22, 2011 1.070 1.070 1.070 0 +0.07(+7.00%)
Sep 20, 2011 1.000 1.000 1.000 0 -0.05(-4.76%)
Sep 19, 2011 1.050 1.050 1.050 1.050 1,500 +0.00(+0.00%)
Sep 16, 2011 1.040 1.050 1.000 1.050 18,100 +0.05(+5.00%)
Sep 14, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 07, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 06, 2011 0.9000 1.010 0.9000 1.000 1,000 -0.01(-0.99%)
Sep 02, 2011 1.010 1.010 1.010 1.010 100 +0.11(+12.22%)
Sep 01, 2011 0.9000 0.9000 0.9000 0.9000 300 -0.11(-10.89%)
Aug 31, 2011 1.010 1.010 0.9700 1.010 1,800 +0.00(+0.00%)
Aug 26, 2011 1.010 1.010 1.010 0 -0.06(-5.61%)
Aug 25, 2011 1.070 1.070 1.070 1.070 200 +0.00(+0.00%)
Aug 23, 2011 1.070 1.070 1.070 0 +0.00(+0.00%)
Aug 19, 2011 1.070 1.070 1.070 0 +0.02(+1.90%)
Aug 18, 2011 1.050 1.050 1.050 1.050 200 +0.17(+19.32%)
Aug 17, 2011 0.8800 0.8800 0.8800 0.8800 200 -0.17(-16.19%)
Aug 16, 2011 0.8500 1.050 0.8500 1.050 400 +0.30(+40.00%)
Aug 15, 2011 0.8800 1.050 0.7500 0.7500 3,200 -0.30(-28.57%)
Aug 11, 2011 1.050 1.050 1.050 0 -0.02(-1.87%)
Aug 10, 2011 1.000 1.070 1.000 1.070 2,200 +0.00(+0.00%)
Aug 09, 2011 1.000 1.070 1.000 1.070 6,946 -0.01(-0.93%)
Aug 08, 2011 1.080 1.080 1.080 1.080 200 +0.01(+0.93%)
Aug 05, 2011 1.070 1.070 1.070 1.070 200 +0.07(+7.00%)
Aug 04, 2011 1.000 1.000 1.000 1.000 900 +0.00(+0.00%)
Aug 03, 2011 1.000 1.000 1.000 1.000 376 -0.07(-6.54%)
Aug 01, 2011 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 29, 2011 1.070 1.070 1.070 1.070 10,000 +0.00(+0.00%)
Jul 26, 2011 1.070 1.070 1.070 0 -0.03(-2.73%)
Jul 25, 2011 1.070 1.150 1.070 1.100 4,900 +0.03(+2.80%)
Jul 22, 2011 1.070 1.070 1.070 1.070 300 +0.00(+0.00%)
Jul 20, 2011 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 18, 2011 1.070 1.070 1.070 0 -0.16(-13.01%)
Jul 15, 2011 1.230 1.230 1.230 1.230 800 +0.18(+17.14%)
Jul 14, 2011 1.050 1.050 1.050 1.050 6,601 +0.00(+0.00%)
Jul 13, 2011 0.8500 1.050 0.8500 1.050 1,000 +0.00(+0.00%)
Jul 08, 2011 1.050 1.050 1.050 0 -0.05(-4.55%)
Jul 07, 2011 1.100 1.100 1.100 1.100 160 +0.10(+10.00%)
Jul 06, 2011 1.000 1.100 1.000 1.000 15,200 -0.05(-4.76%)
Jul 01, 2011 1.050 1.050 1.050 0 +0.05(+5.00%)
Jun 30, 2011 1.000 1.000 1.000 1.000 3,635 +0.04(+4.17%)
Jun 29, 2011 0.9600 0.9600 0.9600 0.9600 900 +0.00(+0.00%)
Jun 27, 2011 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Jun 24, 2011 0.9900 1.000 0.9900 1.000 300 +0.00(+0.00%)
Jun 17, 2011 1.000 1.000 1.000 0 -0.05(-4.76%)
Jun 16, 2011 1.050 1.050 1.050 1.050 100 +0.09(+9.38%)
Jun 15, 2011 1.040 1.040 0.9600 0.9600 365 -0.04(-4.00%)
Jun 14, 2011 1.000 1.000 1.000 1.000 12,000 +0.00(+0.00%)
Jun 10, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 09, 2011 1.000 1.000 1.000 1.000 5,000 -0.05(-4.76%)
Jun 08, 2011 1.000 1.050 1.000 1.050 8,000 +0.05(+5.00%)
Jun 06, 2011 1.000 1.000 1.000 0 -0.25(-20.00%)
Jun 02, 2011 1.250 1.250 1.250 1.250 0 +0.02(+1.63%)
May 24, 2011 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
May 20, 2011 1.230 1.230 1.230 0 +0.00(+0.00%)
May 18, 2011 1.230 1.230 1.230 0 +0.00(+0.00%)
May 13, 2011 1.230 1.230 1.230 0 -0.02(-1.60%)
May 09, 2011 1.250 1.250 1.250 0 +0.03(+2.46%)
May 05, 2011 1.220 1.220 1.220 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.