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
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 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 30, 2014 1.040 1.040 1.040 0 +0.19(+22.35%)
Apr 29, 2014 0.8500 0.8500 0.8500 0.8500 1,100 -0.20(-19.05%)
Apr 28, 2014 1.040 1.050 1.020 1.050 4,977 +0.01(+0.96%)
Apr 25, 2014 1.000 1.050 0.8222 1.040 11,250 +0.04(+4.00%)
Apr 22, 2014 1.000 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 17, 2014 1.030 1.030 1.030 10 +0.13(+14.44%)
Apr 16, 2014 0.9000 0.9000 0.8844 0.9000 5,402 -0.01(-1.32%)
Apr 15, 2014 0.9200 0.9200 0.9000 0.9120 24,525 -0.09(-8.80%)
Apr 14, 2014 1.000 1.000 1.000 1.000 100 +0.09(+9.79%)
Apr 11, 2014 0.9108 0.9108 0.9108 0.9108 0 -0.13(-12.42%)
Apr 10, 2014 1.040 1.040 1.040 1.040 100 +0.13(+14.26%)
Apr 09, 2014 0.9102 0.9102 0.9102 0.9102 1,000 -0.13(-12.48%)
Apr 07, 2014 1.040 1.040 1.040 0 +0.09(+9.47%)
Apr 04, 2014 0.9100 0.9500 0.9100 0.9500 0 -0.09(-8.65%)
Apr 03, 2014 1.050 1.050 0.8500 1.040 19,590 +0.13(+14.29%)
Apr 02, 2014 1.060 1.060 0.8222 0.9100 5,850 -0.04(-4.21%)
Apr 01, 2014 1.000 1.000 0.9500 0.9500 9,000 -0.05(-5.00%)
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%)
Jan 06, 2014 0.8001 0.8001 0.8000 0.8000 7,500 -0.05(-5.88%)
Dec 31, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 30, 2013 0.8000 0.8500 0.7990 0.8500 34,050 +0.00(+0.00%)
Dec 27, 2013 0.8140 0.8500 0.8090 0.8500 15,700 +0.05(+6.25%)
Dec 26, 2013 0.8400 0.8500 0.7400 0.8000 20,900 +0.01(+1.27%)
Dec 24, 2013 0.8190 0.8200 0.7900 0.7900 15,498 -0.03(-3.66%)
Dec 23, 2013 0.8450 0.8500 0.8190 0.8200 26,252 -0.08(-8.89%)
Dec 20, 2013 0.8299 0.9500 0.8100 0.9000 0 +0.07(+8.43%)
Dec 19, 2013 0.8501 0.9700 0.6860 0.8300 68,798 +0.01(+1.22%)
Dec 18, 2013 0.8201 0.8201 0.8000 0.8200 13,500 -0.15(-15.46%)
Dec 17, 2013 0.9700 0.9700 0.9700 0.9700 200 +0.05(+5.43%)
Dec 16, 2013 0.9000 1.050 0.7500 0.9200 12,400 -0.03(-3.16%)
Dec 12, 2013 0.9500 0.9500 0.9500 0 -0.10(-9.52%)
Dec 05, 2013 1.050 1.050 1.050 1.050 0 +0.25(+31.25%)
Dec 04, 2013 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Dec 03, 2013 0.7999 0.8000 0.7900 0.8000 7,200 +0.00(+0.00%)
Dec 02, 2013 0.8000 0.8500 0.8000 0.8000 11,347 -0.20(-19.99%)
Nov 29, 2013 0.9999 0.9999 0.9999 0.9999 200 +0.20(+24.99%)
Nov 27, 2013 0.7540 0.9500 0.7504 0.8000 21,050 +0.00(+0.00%)
Nov 26, 2013 0.8499 0.8499 0.8000 0.8000 3,000 -0.15(-15.78%)
Nov 20, 2013 0.9499 0.9499 0.9499 0 +0.00(+0.00%)
Nov 18, 2013 0.9499 0.9499 0.9499 0 +0.18(+23.36%)
Nov 15, 2013 0.9999 0.9999 0.7501 0.7700 2,750 -0.18(-18.95%)
Nov 14, 2013 0.9300 0.9999 0.8599 0.9500 5,680 +0.08(+9.20%)
Nov 12, 2013 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
Nov 11, 2013 0.8550 0.8550 0.8470 0.8500 16,225 -0.05(-5.56%)
Nov 08, 2013 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Nov 07, 2013 0.9999 1.000 0.9999 1.000 5,510 +0.00(+0.01%)
Nov 01, 2013 0.9999 0.9999 0.9999 0 +0.00(+0.00%)
Oct 30, 2013 0.9999 0.9999 0.9999 0 +0.09(+9.88%)
Oct 29, 2013 0.9100 0.9100 0.9100 0.9100 500 -0.09(-8.99%)
Oct 24, 2013 0.9999 0.9999 0.9999 0 -0.01(-1.00%)
Oct 21, 2013 1.010 1.010 1.010 0 +0.12(+13.48%)
Oct 18, 2013 0.9000 0.9000 0.8900 0.8900 3,000 -0.14(-13.59%)
Oct 16, 2013 1.030 1.030 1.030 0 -0.01(-0.96%)
Oct 14, 2013 1.040 1.040 1.040 0 +0.04(+4.01%)
Oct 11, 2013 0.8901 1.000 0.8900 0.9999 5,002 -0.00(-0.01%)
Oct 09, 2013 1.000 1.000 1.000 0 +0.12(+13.62%)
Oct 08, 2013 1.000 1.000 0.8801 0.8801 733 +0.00(+0.56%)
Oct 07, 2013 0.8752 0.8752 0.8752 0.8752 750 -0.13(-13.35%)
Oct 04, 2013 0.9999 1.050 0.9965 1.010 11,085 +0.01(+1.01%)
Oct 03, 2013 0.9999 0.9999 0.9999 0.9999 885 -0.03(-2.92%)
Sep 30, 2013 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 27, 2013 1.030 1.030 1.030 1.030 100 -0.01(-0.96%)
Sep 20, 2013 1.040 1.040 1.040 0 -0.01(-0.95%)
Sep 19, 2013 0.9001 1.050 0.9001 1.050 200 +0.00(+0.00%)
Sep 18, 2013 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Sep 17, 2013 1.050 1.090 1.050 1.050 5,500 +0.00(+0.00%)
Sep 16, 2013 1.046 1.050 1.046 1.050 300 +0.00(+0.00%)
Sep 13, 2013 1.050 1.050 1.050 1.050 100 +0.05(+5.00%)
Sep 12, 2013 1.000 1.000 1.000 1.000 1,200 +0.14(+16.27%)
Sep 11, 2013 1.000 1.000 0.8601 0.8601 400 -0.04(-4.43%)
Sep 10, 2013 0.9000 0.9000 0.9000 0.9000 750 -0.14(-13.46%)
Sep 04, 2013 1.040 1.040 1.040 0 +0.09(+9.47%)
Sep 03, 2013 1.040 1.040 0.8150 0.9500 43,460 -0.15(-13.64%)
Aug 27, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 26, 2013 1.100 1.100 1.100 1.100 200 +0.17(+18.28%)
Aug 23, 2013 0.9300 0.9300 0.9300 0.9300 100 -0.17(-15.45%)
Aug 21, 2013 1.100 1.100 1.100 0 -0.05(-4.35%)
Aug 20, 2013 0.9300 1.150 0.9300 1.150 1,100 +0.00(+0.00%)
Aug 19, 2013 1.060 1.150 0.8200 1.150 7,785 +0.00(+0.00%)
Aug 16, 2013 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Aug 14, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 12, 2013 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 07, 2013 1.150 1.150 1.150 0 +0.10(+9.52%)
Aug 06, 2013 1.050 1.050 1.050 1.050 500 -0.10(-8.70%)
Aug 05, 2013 1.060 1.150 1.060 1.150 900 -0.05(-4.17%)
Aug 01, 2013 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 31, 2013 1.155 1.200 1.050 1.200 4,385 +0.00(+0.00%)
Jul 24, 2013 1.200 1.200 1.200 0 +0.10(+9.09%)
Jul 23, 2013 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Jul 22, 2013 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Jul 19, 2013 1.030 1.240 1.030 1.200 24,280 +0.00(+0.00%)
Jul 18, 2013 1.000 1.200 1.000 1.200 5,445 -0.05(-4.00%)
Jul 17, 2013 1.200 1.250 1.200 1.250 4,751 -0.04(-3.10%)
Jul 16, 2013 1.290 1.290 1.220 1.290 2,493 +0.11(+9.32%)
Jul 15, 2013 1.300 1.300 1.180 1.180 700 -0.07(-5.60%)
Jul 11, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 09, 2013 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 08, 2013 1.180 1.300 1.180 1.300 900 +0.15(+13.04%)
Jul 05, 2013 1.150 1.150 1.150 1.150 700 -0.03(-2.54%)
Jul 03, 2013 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Jul 02, 2013 1.150 1.180 1.150 1.180 6,600 +0.03(+2.61%)
Jul 01, 2013 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Jun 28, 2013 1.150 1.150 1.150 1.150 2,147 +0.00(+0.00%)
Jun 26, 2013 1.150 1.150 1.150 0 -0.02(-1.71%)
Jun 24, 2013 1.170 1.170 1.170 1.170 0 -0.02(-1.68%)
Jun 21, 2013 1.190 1.190 1.190 1.190 200 +0.04(+3.48%)
Jun 20, 2013 1.150 1.150 1.140 1.150 7,600 -0.10(-8.00%)
Jun 19, 2013 1.250 1.250 1.250 1.250 100 +0.10(+8.70%)
Jun 17, 2013 1.150 1.150 1.150 0 -0.15(-11.54%)
Jun 14, 2013 1.120 1.350 1.120 1.300 21,300 +0.00(+0.00%)
Jun 13, 2013 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Jun 12, 2013 1.290 1.290 1.290 1.290 3,100 +0.09(+7.50%)
Jun 11, 2013 1.300 1.300 1.150 1.200 8,999 -0.04(-3.23%)
Jun 10, 2013 1.230 1.240 1.190 1.240 1,700 +0.14(+12.73%)
Jun 07, 2013 1.050 1.100 1.010 1.100 17,530 +0.00(+0.00%)
Jun 05, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 04, 2013 1.100 1.100 1.050 1.100 13,195 -0.05(-4.35%)
May 31, 2013 1.150 1.150 1.150 1.150 0 -0.06(-4.96%)
May 30, 2013 1.200 1.210 1.150 1.210 1,600 +0.06(+5.22%)
May 29, 2013 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
May 28, 2013 1.190 1.210 1.150 1.200 4,900 +0.00(+0.00%)
May 24, 2013 1.110 1.200 1.110 1.200 10,500 +0.05(+4.35%)
May 23, 2013 1.220 1.220 1.070 1.150 18,600 +0.00(+0.00%)
May 22, 2013 1.190 1.190 1.100 1.150 2,000 -0.08(-6.50%)
May 20, 2013 1.230 1.230 1.230 0 +0.04(+3.36%)
May 17, 2013 1.200 1.200 1.150 1.190 31,341 -0.09(-7.03%)
May 16, 2013 1.350 1.350 1.200 1.280 9,900 -0.07(-5.19%)
May 15, 2013 1.290 1.450 1.260 1.350 25,425 -0.14(-9.40%)
May 13, 2013 1.620 1.620 1.350 1.490 8,626 -0.10(-6.29%)
May 10, 2013 1.790 1.790 1.260 1.590 53,251 +0.01(+0.63%)
May 09, 2013 1.580 1.580 1.580 1.580 200 +0.13(+8.97%)
May 08, 2013 1.550 1.550 1.450 1.450 868 -0.13(-8.23%)
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.