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 29, 2013 1.580 1.580 1.580 0 -0.02(-1.25%)
Apr 26, 2013 1.500 1.600 1.500 1.600 2,150 +0.01(+0.63%)
Apr 25, 2013 1.590 1.600 1.410 1.590 12,898 +0.17(+11.97%)
Apr 23, 2013 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 22, 2013 1.240 1.420 1.240 1.420 200 +0.18(+14.52%)
Apr 19, 2013 1.240 1.240 1.240 1.240 100 -0.11(-8.15%)
Apr 17, 2013 1.350 1.350 1.350 0 -0.20(-12.90%)
Apr 16, 2013 1.430 1.550 1.430 1.550 11,798 +0.07(+4.73%)
Apr 09, 2013 1.480 1.480 1.480 0 +0.23(+18.40%)
Apr 08, 2013 1.440 1.440 1.210 1.250 13,026 -0.23(-15.54%)
Apr 04, 2013 1.480 1.480 1.480 0 -0.02(-1.33%)
Apr 03, 2013 1.420 1.540 1.410 1.500 30,156 +0.09(+6.38%)
Apr 02, 2013 1.440 1.520 1.410 1.410 104,890 +0.04(+2.92%)
Apr 01, 2013 1.570 1.570 1.340 1.370 87,502 -0.28(-16.97%)
Mar 28, 2013 1.550 1.650 1.550 1.650 800 +0.00(+0.00%)
Mar 27, 2013 1.700 1.700 1.650 1.650 14,032 -0.10(-5.71%)
Mar 22, 2013 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 21, 2013 1.500 1.890 1.500 1.500 17,518 -0.40(-21.05%)
Mar 20, 2013 1.500 1.900 1.500 1.900 4,100 +0.02(+1.06%)
Mar 19, 2013 1.720 1.880 1.450 1.880 21,533 +0.20(+11.90%)
Mar 18, 2013 1.600 1.680 1.570 1.680 7,422 +0.08(+5.00%)
Mar 15, 2013 1.470 1.600 1.400 1.600 46,047 +0.09(+5.96%)
Mar 14, 2013 1.370 1.510 1.310 1.510 43,145 +0.02(+1.34%)
Mar 13, 2013 1.650 1.650 1.380 1.490 22,151 -0.20(-11.83%)
Mar 12, 2013 1.690 1.690 1.690 1.690 1,000 +0.19(+12.67%)
Mar 11, 2013 1.140 1.840 1.140 1.500 26,129 -0.20(-11.76%)
Mar 08, 2013 1.850 1.850 1.250 1.700 20,465 +0.02(+1.19%)
Mar 07, 2013 1.950 1.950 1.680 1.680 6,700 -0.22(-11.58%)
Mar 06, 2013 1.950 1.950 1.900 1.900 2,900 -0.05(-2.56%)
Mar 05, 2013 1.840 1.950 1.840 1.950 300 +0.00(+0.00%)
Mar 04, 2013 1.840 1.950 1.840 1.950 1,000 -0.02(-1.02%)
Feb 28, 2013 1.970 1.970 1.970 0 +0.04(+2.07%)
Feb 27, 2013 1.930 1.930 1.930 1.930 15,100 -0.04(-2.03%)
Feb 25, 2013 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Feb 22, 2013 1.800 1.970 1.800 1.970 1,594 +0.17(+9.44%)
Feb 20, 2013 1.800 1.800 1.800 1.800 0 -0.05(-2.70%)
Feb 19, 2013 1.710 1.850 1.710 1.850 1,200 -0.13(-6.57%)
Feb 13, 2013 1.980 1.980 1.980 0 +0.30(+17.86%)
Feb 12, 2013 1.990 1.990 1.680 1.680 3,163 -0.02(-1.18%)
Feb 11, 2013 1.990 1.990 1.700 1.700 5,875 -0.10(-5.56%)
Feb 08, 2013 1.770 1.970 1.770 1.800 5,462 +0.03(+1.69%)
Feb 07, 2013 1.770 1.770 1.720 1.770 2,300 +0.05(+2.91%)
Feb 06, 2013 1.710 1.770 1.680 1.720 166,977 +0.12(+7.50%)
Feb 04, 2013 1.600 1.650 1.600 1.600 9,500 -0.05(-3.03%)
Feb 01, 2013 1.650 1.650 1.650 1.650 3,000 +0.05(+3.12%)
Jan 31, 2013 1.420 1.600 1.420 1.600 350 +0.00(+0.00%)
Jan 29, 2013 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 28, 2013 1.600 1.600 1.600 1.600 200 +0.00(+0.00%)
Jan 25, 2013 1.550 1.600 1.550 1.600 5,987 +0.00(+0.00%)
Jan 24, 2013 1.600 1.600 1.520 1.600 6,350 +0.05(+3.23%)
Jan 23, 2013 1.500 1.600 1.500 1.550 14,563 -0.10(-6.06%)
Jan 22, 2013 1.500 1.650 1.500 1.650 425 +0.00(+0.00%)
Jan 16, 2013 1.650 1.650 1.650 0 +0.05(+3.12%)
Jan 15, 2013 1.520 1.600 1.420 1.600 20,250 -0.17(-9.60%)
Jan 14, 2013 1.770 1.770 1.770 1.770 100 +0.12(+7.27%)
Jan 12, 2013 1.510 1.710 1.510 1.650 1,950 +0.00(+0.00%)
Jan 11, 2013 1.510 1.710 1.510 1.650 1,950 -0.12(-6.78%)
Jan 10, 2013 1.260 1.770 1.260 1.770 750 +0.00(+0.00%)
Jan 09, 2013 1.400 1.770 1.400 1.770 2,100 +0.32(+22.07%)
Jan 08, 2013 1.400 1.450 1.400 1.450 5,000 -0.20(-12.12%)
Jan 07, 2013 1.220 1.770 1.220 1.650 27,625 +0.43(+35.25%)
Jan 04, 2013 1.200 1.220 1.150 1.220 7,750 +0.08(+7.02%)
Jan 03, 2013 1.220 1.220 1.080 1.140 1,888 -0.09(-7.32%)
Dec 31, 2012 1.230 1.230 1.230 0 +0.06(+5.13%)
Dec 27, 2012 1.170 1.170 1.170 1.170 0 -0.06(-4.88%)
Dec 24, 2012 1.230 1.230 1.230 0 -0.01(-0.81%)
Dec 21, 2012 1.240 1.240 1.150 1.240 6,050 +0.09(+7.83%)
Dec 20, 2012 1.220 1.240 1.150 1.150 3,812 -0.05(-4.17%)
Dec 19, 2012 1.150 1.200 1.150 1.200 25,300 +0.08(+7.14%)
Dec 18, 2012 1.100 1.120 1.050 1.120 13,300 +0.02(+1.82%)
Dec 17, 2012 1.070 1.100 1.070 1.100 3,924 +0.00(+0.00%)
Dec 13, 2012 1.100 1.100 1.100 0 -0.03(-2.65%)
Dec 12, 2012 0.8701 1.130 0.8701 1.130 26,700 +0.02(+1.80%)
Dec 11, 2012 1.050 1.130 0.8701 1.110 20,224 +0.06(+5.71%)
Dec 10, 2012 1.000 1.050 1.000 1.050 59,075 +0.05(+5.00%)
Dec 07, 2012 1.000 1.000 1.000 1.000 10,800 +0.00(+0.00%)
Dec 05, 2012 1.000 1.000 1.000 1.000 0 +0.01(+1.01%)
Dec 04, 2012 1.000 1.000 0.9500 0.9900 43,384 -0.01(-1.00%)
Nov 30, 2012 0.9149 1.000 0.8000 1.000 8,300 +0.03(+3.10%)
Nov 29, 2012 0.7500 0.9699 0.7500 0.9699 22,200 +0.23(+31.07%)
Nov 28, 2012 0.7501 0.9799 0.7400 0.7400 5,914 -0.24(-24.49%)
Nov 27, 2012 1.000 1.000 0.8800 0.9800 5,050 +0.18(+22.50%)
Nov 26, 2012 0.8000 1.000 0.8000 0.8000 4,000 -0.18(-18.37%)
Nov 21, 2012 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Nov 19, 2012 1.000 1.000 1.000 0 +0.15(+17.65%)
Nov 16, 2012 0.8500 0.8500 0.8500 0.8500 100 +0.03(+3.03%)
Nov 15, 2012 0.8500 0.8500 0.8250 0.8250 200 +0.01(+0.61%)
Nov 14, 2012 0.8200 0.8200 0.8200 0.8200 6,000 -0.18(-18.00%)
Nov 12, 2012 1.000 1.000 1.000 0 +0.18(+21.95%)
Nov 09, 2012 1.010 1.010 0.8200 0.8200 2,000 -0.03(-3.53%)
Nov 08, 2012 0.8500 1.050 0.8500 0.8500 5,000 -0.15(-15.00%)
Nov 06, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 04, 2012 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Nov 02, 2012 0.9900 1.000 0.8500 1.000 2,200 +0.00(+0.00%)
Oct 18, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 16, 2012 1.000 1.000 1.000 0 +0.15(+17.65%)
Oct 15, 2012 0.8500 0.8500 0.8500 0.8500 2,500 -0.15(-15.00%)
Oct 11, 2012 1.000 1.000 1.000 0 +0.20(+25.00%)
Oct 10, 2012 0.7250 1.000 0.7250 0.8000 950 -0.05(-5.88%)
Oct 09, 2012 0.9500 0.9500 0.8500 0.8500 17,100 -0.20(-19.05%)
Oct 02, 2012 1.050 1.050 1.050 0 -0.05(-4.55%)
Oct 01, 2012 1.100 1.100 1.100 1.100 1,000 +0.10(+10.00%)
Sep 28, 2012 1.000 1.090 0.8500 1.000 87,024 +0.00(+0.00%)
Sep 27, 2012 0.8500 1.000 0.8500 1.000 4,500 -0.01(-0.99%)
Sep 24, 2012 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 21, 2012 0.9000 1.010 0.9000 1.010 1,000 +0.00(+0.00%)
Sep 20, 2012 1.010 1.010 1.010 1.010 200 +0.09(+9.54%)
Sep 19, 2012 0.9000 1.010 0.8400 0.9220 15,342 +0.11(+13.83%)
Sep 18, 2012 0.8100 0.8100 0.8100 0.8100 5,500 -0.28(-25.69%)
Sep 11, 2012 1.090 1.090 1.090 0 +0.01(+0.93%)
Sep 04, 2012 1.080 1.080 1.080 0 -0.01(-0.92%)
Aug 31, 2012 1.090 1.090 1.090 1.090 200 +0.01(+0.93%)
Aug 30, 2012 1.080 1.080 1.080 1.080 200 +0.26(+31.71%)
Aug 29, 2012 0.8200 0.8200 0.8200 0.8200 500 -0.29(-26.13%)
Aug 22, 2012 1.110 1.110 1.110 0 +0.02(+1.83%)
Aug 17, 2012 1.090 1.090 1.090 0 +0.08(+7.92%)
Aug 16, 2012 0.8500 1.010 0.8500 1.010 2,600 +0.02(+2.02%)
Aug 15, 2012 0.9900 0.9900 0.9000 0.9900 5,900 +0.09(+10.12%)
Aug 14, 2012 0.8200 0.9900 0.8200 0.8990 1,700 -0.09(-9.19%)
Aug 13, 2012 0.9900 0.9900 0.9300 0.9900 40,124 +0.05(+5.32%)
Aug 11, 2012 0.9400 1.090 0.9400 0.9400 7,842 +0.00(+0.00%)
Aug 10, 2012 0.9400 1.090 0.9400 0.9400 7,842 -0.15(-13.76%)
Aug 08, 2012 1.090 1.090 1.090 0 +0.05(+4.81%)
Aug 07, 2012 0.9600 1.040 0.9600 1.040 1,700 +0.00(+0.00%)
Aug 06, 2012 0.9400 1.040 0.9400 1.040 400 -0.02(-1.89%)
Aug 03, 2012 1.010 1.060 0.9400 1.060 1,400 +0.01(+0.95%)
Jul 30, 2012 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 26, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 25, 2012 1.090 1.150 0.9000 1.000 48,582 -0.15(-13.04%)
Jul 24, 2012 1.090 1.150 1.090 1.150 1,500 -0.05(-4.17%)
Jul 23, 2012 1.200 1.200 1.200 1.200 200 +0.11(+10.09%)
Jul 20, 2012 1.100 1.100 1.080 1.090 9,574 -0.24(-18.05%)
Jul 17, 2012 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2012 1.330 1.330 1.330 0 -0.01(-0.75%)
Jun 29, 2012 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 21, 2012 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 20, 2012 1.060 1.340 1.060 1.340 1,400 -0.06(-4.29%)
Jun 19, 2012 1.100 1.400 1.100 1.400 2,384 +0.39(+38.61%)
Jun 18, 2012 1.750 1.750 1.010 1.010 22,000 -0.49(-32.67%)
May 31, 2012 1.500 1.500 1.500 0 +0.10(+7.14%)
May 29, 2012 1.400 1.400 1.400 1.400 0 -0.45(-24.32%)
May 25, 2012 1.850 1.850 1.850 1.850 100 +0.72(+63.72%)
May 24, 2012 1.130 1.130 1.130 1.130 216 -0.15(-11.72%)
May 21, 2012 1.280 1.280 1.280 0 +0.08(+6.67%)
May 18, 2012 1.300 1.300 1.150 1.200 6,726 -0.12(-9.09%)
May 17, 2012 1.250 1.320 1.250 1.320 5,400 +0.07(+5.60%)
May 16, 2012 1.250 1.250 1.200 1.250 30,214 +0.00(+0.00%)
May 15, 2012 1.260 1.260 0.9800 1.250 8,100 +0.00(+0.00%)
May 14, 2012 1.150 1.250 1.100 1.250 92,468 +0.03(+2.46%)
May 11, 2012 1.190 1.220 1.150 1.220 1,200 +0.00(+0.00%)
May 09, 2012 1.220 1.220 1.220 0 +0.00(+0.00%)
May 04, 2012 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
May 02, 2012 1.220 1.220 1.220 0 +0.02(+1.67%)
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.