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, 2016 0.3900 0.3900 0.3900 0.3900 33,400 +0.03(+8.33%)
Apr 28, 2016 0.3600 0.3600 0.3600 0.3600 350 -0.03(-7.69%)
Apr 27, 2016 0.3799 0.3900 0.3799 0.3900 14,000 +0.02(+5.41%)
Apr 25, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 20, 2016 0.3700 0.3700 0.3700 0 -0.08(-17.78%)
Apr 01, 2016 0.4500 0.4500 0.4500 0 +0.06(+15.09%)
Mar 31, 2016 0.3910 0.3910 0.3910 0.3910 1,000 -0.06(-13.11%)
Mar 28, 2016 0.4500 0.4500 0.4500 0 +0.10(+27.84%)
Mar 23, 2016 0.3520 0.3520 0.3520 0 +0.02(+4.76%)
Mar 22, 2016 0.3360 0.3360 0.3360 0.3360 200 -0.02(-4.55%)
Mar 18, 2016 0.3520 0.3520 0.3520 0 +0.03(+10.00%)
Mar 17, 2016 0.3200 0.3200 0.3200 0.3200 5,000 -0.03(-9.09%)
Mar 16, 2016 0.3520 0.3520 0.3520 0.3520 2,229 +0.00(+0.00%)
Mar 15, 2016 0.3520 0.3520 0.3520 0.3520 200 +0.01(+1.85%)
Mar 09, 2016 0.3456 0.3456 0.3456 0 -0.01(-1.82%)
Mar 08, 2016 0.3200 0.3520 0.3200 0.3520 2,900 +0.00(+0.00%)
Mar 07, 2016 0.3515 0.3520 0.3515 0.3520 8,000 +0.00(+0.00%)
Mar 03, 2016 0.3520 0.3520 0.3520 0 +0.01(+3.53%)
Mar 02, 2016 0.3400 0.3400 0.3400 0.3400 49,950 -0.02(-5.56%)
Feb 26, 2016 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Feb 25, 2016 0.3450 0.3450 0.3450 0.3450 6,870 -0.02(-4.17%)
Feb 23, 2016 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 22, 2016 0.4500 0.4500 0.3600 0.3600 22,530 +0.00(+0.00%)
Feb 18, 2016 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Feb 17, 2016 0.4500 0.4500 0.3400 0.3400 7,000 -0.11(-24.44%)
Feb 16, 2016 0.4500 0.5000 0.4500 0.4500 58,290 -0.15(-25.00%)
Jan 29, 2016 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Jan 27, 2016 0.5000 0.5000 0.5000 0 -0.12(-19.09%)
Jan 22, 2016 0.6180 0.6180 0.6180 0 +0.22(+54.50%)
Jan 21, 2016 0.5100 0.5100 0.4000 0.4000 4,197 -0.21(-34.32%)
Jan 20, 2016 0.6090 0.6090 0.6090 0.6090 200 +0.17(+38.72%)
Jan 19, 2016 0.3300 0.4985 0.3300 0.4390 1,800 -0.18(-29.19%)
Jan 14, 2016 0.6200 0.6200 0.6200 0 +0.18(+40.91%)
Jan 12, 2016 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jan 11, 2016 0.4400 0.4400 0.3320 0.4300 600 +0.03(+7.50%)
Jan 08, 2016 0.3400 0.4000 0.3400 0.4000 2,500 +0.06(+17.65%)
Jan 06, 2016 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Dec 31, 2015 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Dec 30, 2015 0.3050 0.3120 0.3000 0.3000 19,869 -0.04(-11.76%)
Dec 28, 2015 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Dec 23, 2015 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Dec 22, 2015 0.3390 0.3390 0.3050 0.3050 25,752 +0.00(+0.00%)
Dec 21, 2015 0.3400 0.3400 0.3050 0.3050 18,200 +0.00(+0.00%)
Dec 18, 2015 0.3205 0.3350 0.3050 0.3050 54,700 -0.03(-8.96%)
Dec 17, 2015 0.3165 0.3350 0.3165 0.3350 1,200 +0.02(+6.01%)
Dec 16, 2015 0.3200 0.3200 0.3051 0.3160 37,200 +0.01(+1.94%)
Dec 15, 2015 0.3050 0.3101 0.3050 0.3100 12,700 +0.00(+0.00%)
Dec 14, 2015 0.4000 0.4000 0.3000 0.3100 125,530 -0.09(-22.50%)
Dec 11, 2015 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Dec 10, 2015 0.3200 0.4000 0.3200 0.4000 25,300 +0.09(+26.98%)
Dec 09, 2015 0.3100 0.3170 0.3100 0.3150 800 +0.01(+1.61%)
Dec 08, 2015 0.3100 0.3100 0.3100 0.3100 3,000 +0.00(+0.00%)
Dec 04, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 03, 2015 0.3600 0.3600 0.2650 0.3100 78,600 -0.01(-3.16%)
Dec 02, 2015 0.3201 0.3201 0.3201 0.3201 2,500 -0.04(-11.08%)
Dec 01, 2015 0.4000 0.4000 0.3200 0.3600 20,700 +0.05(+16.13%)
Nov 30, 2015 0.3100 0.3100 0.3100 0.3100 7,800 -0.04(-11.43%)
Nov 27, 2015 0.3600 0.4500 0.3500 0.3500 12,000 -0.10(-22.22%)
Nov 24, 2015 0.4500 0.4500 0.4500 0 +0.09(+25.00%)
Nov 20, 2015 0.3600 0.4500 0.3600 0.3600 18,900 -0.09(-20.00%)
Nov 17, 2015 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 16, 2015 0.3600 0.4500 0.3600 0.4500 4,200 +0.00(+0.00%)
Nov 13, 2015 0.4050 0.4500 0.4050 0.4500 1,200 -0.05(-10.00%)
Nov 09, 2015 0.5000 0.5000 0.5000 0 +0.14(+38.89%)
Nov 06, 2015 0.3600 0.3600 0.3600 0.3600 5,381 -0.14(-28.00%)
Nov 02, 2015 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Oct 30, 2015 0.3755 0.4000 0.3755 0.4000 11,500 +0.00(+0.00%)
Oct 29, 2015 0.4000 0.4005 0.4000 0.4000 20,322 -0.10(-20.00%)
Oct 16, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 15, 2015 0.5000 0.5000 0.5000 0.5000 200 +0.04(+8.70%)
Oct 14, 2015 0.4600 0.4600 0.4600 0.4600 5,070 -0.04(-8.00%)
Oct 09, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2015 0.4900 0.5000 0.4900 0.5000 3,600 +0.00(+0.00%)
Oct 07, 2015 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Oct 06, 2015 0.4910 0.4910 0.4900 0.4900 30,468 -0.01(-2.00%)
Oct 05, 2015 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Oct 02, 2015 0.4500 0.4960 0.4500 0.4900 14,600 +0.00(+0.00%)
Oct 01, 2015 0.4900 0.4900 0.4900 0.4900 241 +0.09(+22.50%)
Sep 30, 2015 0.4000 0.4000 0.4000 0.4000 2,500 -0.09(-18.37%)
Sep 29, 2015 0.4900 0.4900 0.4900 0.4900 200 +0.07(+16.67%)
Sep 28, 2015 0.4000 0.4200 0.4000 0.4200 8,655 +0.01(+2.44%)
Sep 25, 2015 0.4100 0.4100 0.4100 0.4100 1,500 -0.01(-2.38%)
Sep 23, 2015 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Sep 22, 2015 0.5000 0.5000 0.5000 0.5000 2,950 +0.00(+0.00%)
Sep 16, 2015 0.5000 0.5000 0.5000 0 -0.05(-9.07%)
Sep 15, 2015 0.5499 0.5499 0.5499 0.5499 200 +0.19(+54.81%)
Sep 11, 2015 0.3552 0.3552 0.3552 0 -0.13(-27.51%)
Sep 09, 2015 0.4900 0.4900 0.4900 0 -0.02(-3.90%)
Sep 04, 2015 0.5099 0.5099 0.5099 0 +0.02(+4.06%)
Aug 26, 2015 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Aug 21, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 14, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 05, 2015 0.5000 0.5000 0.5000 0 +0.12(+31.23%)
Aug 04, 2015 0.3810 0.3810 0.3810 0.3810 300 -0.12(-23.80%)
Aug 03, 2015 0.5000 0.5000 0.4000 0.5000 3,600 +0.12(+31.23%)
Jul 31, 2015 0.3916 0.5000 0.3810 0.3810 11,050 -0.12(-23.80%)
Jul 28, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 23, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 21, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 16, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 15, 2015 0.4600 0.5000 0.4600 0.5000 1,350 +0.07(+16.28%)
Jul 14, 2015 0.4300 0.5499 0.4300 0.4300 432 -0.12(-21.80%)
Jul 13, 2015 0.5099 0.5499 0.5099 0.5499 2,450 +0.07(+14.56%)
Jul 10, 2015 0.4550 0.4800 0.4550 0.4800 1,400 -0.07(-12.73%)
Jul 08, 2015 0.5500 0.5500 0.5500 0 +0.12(+27.91%)
Jul 07, 2015 0.4300 0.4300 0.4300 0.4300 1,781 +0.00(+0.00%)
Jul 06, 2015 0.3741 0.4700 0.3710 0.4300 20,407 -0.11(-20.37%)
Jul 02, 2015 0.5400 0.5400 0.5400 0 +0.14(+35.00%)
Jul 01, 2015 0.4600 0.5498 0.4000 0.4000 52,803 -0.15(-27.25%)
Jun 30, 2015 0.4600 0.5498 0.4500 0.5498 21,278 +0.18(+48.15%)
Jun 29, 2015 0.5220 0.5225 0.3711 0.3711 6,050 -0.18(-32.53%)
Jun 26, 2015 0.5505 0.6877 0.5220 0.5500 7,650 -0.14(-20.02%)
Jun 25, 2015 0.5500 0.6977 0.5500 0.6877 3,000 -0.01(-1.43%)
Jun 18, 2015 0.6977 0.6977 0.6977 0 -0.00(-0.10%)
Jun 15, 2015 0.6984 0.6984 0.6984 0 -0.00(-0.01%)
Jun 11, 2015 0.6985 0.6985 0.6985 0 +0.14(+24.73%)
Jun 10, 2015 0.5600 0.5600 0.5600 0.5600 200 -0.14(-19.87%)
Jun 02, 2015 0.6989 0.6989 0.6989 0 -0.02(-2.52%)
May 27, 2015 0.7170 0.7170 0.7170 0 +0.13(+21.53%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.15(-20.27%)
May 05, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 04, 2015 0.5600 0.7400 0.5600 0.7400 600 +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.