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 30, 2018 0.4498 0.4498 0.4498 0.4498 550 +0.00(+0.02%)
Apr 26, 2018 0.4497 0.4497 0.4497 0 -0.00(-0.02%)
Apr 25, 2018 0.4498 0.4498 0.4498 0.4498 200 +0.04(+9.71%)
Apr 24, 2018 0.4100 0.4101 0.4100 0.4100 4,745 -0.04(-8.81%)
Apr 20, 2018 0.4496 0.4496 0.4496 0 -0.00(-0.04%)
Apr 17, 2018 0.4498 0.4498 0.4498 0 +0.00(+0.00%)
Apr 09, 2018 0.4498 0.4498 0.4498 0 +0.00(+0.00%)
Apr 05, 2018 0.4498 0.4498 0.4498 0 +0.08(+21.57%)
Apr 04, 2018 0.3650 0.3700 0.3650 0.3700 35,325 +0.01(+2.78%)
Apr 02, 2018 0.3600 0.3600 0.3600 0 -0.03(-7.57%)
Mar 15, 2018 0.3895 0.3895 0.3895 0 +0.01(+2.53%)
Mar 14, 2018 0.3900 0.3900 0.3300 0.3799 13,600 +0.04(+11.74%)
Mar 13, 2018 0.3400 0.3400 0.3400 0.3400 5,250 +0.01(+2.72%)
Mar 12, 2018 0.3310 0.3310 0.3310 0.3310 3,329 +0.00(+0.00%)
Mar 09, 2018 0.3310 0.3310 0.3310 0.3310 24,893 -0.01(-2.65%)
Mar 08, 2018 0.3700 0.3800 0.3399 0.3400 18,850 -0.06(-14.94%)
Mar 06, 2018 0.3997 0.3997 0.3997 5 +0.07(+21.12%)
Mar 05, 2018 0.3300 0.3996 0.3300 0.3300 22,000 -0.07(-17.48%)
Mar 02, 2018 0.3999 0.3999 0.3999 0.3999 2,000 -0.04(-8.64%)
Feb 26, 2018 0.4377 0.4377 0.4377 0 +0.04(+9.42%)
Feb 23, 2018 0.4498 0.4498 0.4000 0.4000 5,200 -0.03(-6.98%)
Feb 20, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.40%)
Feb 13, 2018 0.4498 0.4498 0.4498 0 +0.03(+7.17%)
Feb 12, 2018 0.4199 0.4199 0.3700 0.4197 2,672 -0.02(-4.16%)
Feb 06, 2018 0.4379 0.4379 0.4379 0 -0.01(-2.65%)
Feb 05, 2018 0.3201 0.4498 0.3201 0.4498 2,000 +0.01(+2.72%)
Feb 01, 2018 0.4379 0.4379 0.4379 0 +0.16(+56.39%)
Jan 31, 2018 0.4499 0.4499 0.2800 0.2800 9,921 -0.03(-9.71%)
Jan 30, 2018 0.3103 0.4100 0.3101 0.3101 18,280 -0.13(-29.20%)
Jan 26, 2018 0.4380 0.4380 0.4380 0 -0.01(-2.67%)
Jan 24, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jan 23, 2018 0.4400 0.4400 0.4400 0.4400 1,050 +0.00(+0.00%)
Jan 22, 2018 0.3142 0.4400 0.3142 0.4400 23,600 -0.01(-2.20%)
Jan 18, 2018 0.4499 0.4499 0.4499 0 +0.07(+18.39%)
Jan 17, 2018 0.3800 0.3800 0.3800 0.3800 14,370 +0.00(+0.00%)
Jan 16, 2018 0.3800 0.3800 0.3800 14,370 -0.07(-15.56%)
Jan 12, 2018 0.4500 0.4500 0.4500 0 -0.03(-6.23%)
Jan 02, 2018 0.4799 0.4799 0.4799 0 -0.00(-0.02%)
Dec 29, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 28, 2017 0.4800 0.4800 0.4600 0.4600 315 -0.02(-4.17%)
Dec 27, 2017 0.4700 0.4800 0.4700 0.4800 2,270 -0.01(-1.98%)
Dec 22, 2017 0.4897 0.4897 0.4897 0 +0.00(+0.00%)
Dec 19, 2017 0.4897 0.4897 0.4897 0 -0.00(-0.02%)
Dec 15, 2017 0.4898 0.4898 0.4898 50 +0.09(+22.45%)
Dec 14, 2017 0.4000 0.4000 0.4000 0.4000 2,250 -0.09(-18.35%)
Dec 13, 2017 0.4900 0.4900 0.3752 0.4899 600 +0.11(+28.92%)
Dec 12, 2017 0.3800 0.3800 0.3800 0.3800 200 -0.10(-20.83%)
Dec 11, 2017 0.4790 0.4790 0.4790 0.4800 10,000 +0.00(+0.00%)
Dec 08, 2017 0.4800 0.4800 0.4800 0.4800 200 +0.00(+0.02%)
Dec 06, 2017 0.4799 0.4799 0.4799 0 +0.10(+27.97%)
Dec 05, 2017 0.3750 0.3750 0.3750 0.3750 400 -0.10(-21.87%)
Nov 30, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Nov 29, 2017 0.4600 0.4600 0.4100 0.4600 5,100 +0.00(+0.00%)
Nov 28, 2017 0.4600 0.4600 0.4600 0.4600 22,500 -0.04(-8.00%)
Nov 27, 2017 0.5000 0.5000 0.5000 0.5000 200 +0.04(+8.70%)
Nov 24, 2017 0.4700 0.4700 0.4600 0.4600 3,000 -0.04(-8.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 115,050 +0.00(+0.00%)
Nov 20, 2017 0.5000 0.5000 0.5000 0.5000 200 +0.02(+4.17%)
Nov 17, 2017 0.4800 0.4800 0.4800 0.4800 3,300 -0.02(-4.00%)
Nov 14, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2017 0.5000 0.5000 0.5000 0.5000 87,411 +0.02(+4.17%)
Nov 10, 2017 0.4800 0.4800 0.4800 0.4800 6,667 +0.00(+0.00%)
Nov 09, 2017 0.4800 0.4800 0.4800 0.4800 1,950 +0.00(+0.00%)
Nov 08, 2017 0.4900 0.5000 0.4600 0.4800 55,739 -0.01(-2.04%)
Nov 06, 2017 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Nov 03, 2017 0.4900 0.4900 0.4675 0.4900 12,500 +0.05(+11.36%)
Nov 02, 2017 0.4978 0.4978 0.4400 0.4400 24,430 -0.06(-11.65%)
Oct 27, 2017 0.4980 0.4980 0.4980 0 +0.03(+5.96%)
Oct 25, 2017 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Oct 24, 2017 0.5000 0.5200 0.4900 0.5200 83,734 +0.02(+4.00%)
Oct 23, 2017 0.4600 0.5000 0.4600 0.5000 60,500 +0.04(+8.70%)
Oct 20, 2017 0.4600 0.4600 0.4600 0.4600 7,500 +0.00(+0.00%)
Oct 16, 2017 0.4600 0.4600 0.4600 0 -0.10(-17.12%)
Oct 13, 2017 0.4774 0.5550 0.4774 0.5550 18,374 +0.06(+11.02%)
Oct 12, 2017 0.4999 0.4999 0.4999 0.4999 400 +0.05(+11.66%)
Oct 11, 2017 0.4262 0.4477 0.4262 0.4477 12,500 +0.05(+11.92%)
Oct 06, 2017 0.4000 0.4000 0.4000 0 +0.04(+10.95%)
Oct 05, 2017 0.3690 0.3690 0.3605 0.3605 2,000 -0.07(-16.14%)
Sep 18, 2017 0.4299 0.4299 0.4299 0 -0.00(-0.02%)
Sep 12, 2017 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Sep 11, 2017 0.3311 0.4200 0.3311 0.4200 17,897 +0.02(+5.00%)
Sep 07, 2017 0.4000 0.4000 0.4000 30 -0.02(-4.76%)
Aug 31, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 30, 2017 0.3835 0.4200 0.3835 0.4200 1,490 +0.00(+0.00%)
Aug 28, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 24, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 23, 2017 0.4245 0.4245 0.3200 0.4200 9,950 -0.01(-1.58%)
Aug 22, 2017 0.4349 0.4350 0.4268 0.4268 6,736 -0.00(-0.76%)
Aug 21, 2017 0.4200 0.4300 0.3896 0.4300 66,500 +0.00(+0.00%)
Aug 18, 2017 0.3849 0.4300 0.3849 0.4300 44,000 +0.04(+11.69%)
Aug 17, 2017 0.4300 0.4700 0.3850 0.3850 10,600 -0.08(-18.09%)
Aug 16, 2017 0.4700 0.4700 0.3980 0.4700 1,362 +0.03(+5.86%)
Aug 15, 2017 0.4440 0.4440 0.4440 0.4440 200 +0.10(+30.59%)
Aug 14, 2017 0.3001 0.4700 0.3000 0.3400 17,726 -0.13(-27.66%)
Aug 11, 2017 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Aug 10, 2017 0.4700 0.4700 0.4699 0.4700 1,450 +0.01(+2.17%)
Aug 09, 2017 0.4600 0.4600 0.4600 0.4600 600 +0.06(+15.00%)
Aug 08, 2017 0.4000 0.4000 0.3999 0.4000 20,500 +0.00(+0.00%)
Aug 04, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 03, 2017 0.4200 0.4200 0.4000 0.4000 21,765 -0.02(-4.76%)
Aug 02, 2017 0.3553 0.4200 0.3553 0.4200 1,800 +0.00(+0.00%)
Jul 31, 2017 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 28, 2017 0.4300 0.4400 0.4300 0.4400 27,900 +0.03(+7.32%)
Jul 27, 2017 0.3950 0.4400 0.3949 0.4100 54,080 -0.01(-2.38%)
Jul 21, 2017 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jul 18, 2017 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Jul 12, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.20%)
Jul 11, 2017 0.3013 0.3013 0.3012 0.3012 300 -0.05(-13.94%)
Jul 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3500 0.3500 0.3500 0 +0.03(+8.36%)
Jun 29, 2017 0.3031 0.3230 0.3020 0.3230 1,700 -0.03(-7.71%)
Jun 26, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 21, 2017 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jun 19, 2017 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jun 15, 2017 0.4000 0.4000 0.4000 0 +0.03(+6.89%)
Jun 13, 2017 0.3742 0.3742 0.3742 0 -0.01(-1.53%)
Jun 09, 2017 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Jun 08, 2017 0.3903 0.4000 0.3903 0.4000 3,000 +0.01(+2.49%)
Jun 07, 2017 0.3952 0.3952 0.3903 0.3903 340 -0.02(-4.80%)
Jun 05, 2017 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
Jun 02, 2017 0.3800 0.4300 0.3800 0.4300 15,000 +0.01(+2.38%)
Jun 01, 2017 0.4200 0.4200 0.4200 0.4200 2,500 +0.02(+5.00%)
May 30, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 25, 2017 0.4000 0.4000 0.4000 0 +0.04(+11.89%)
May 23, 2017 0.3575 0.3575 0.3575 0 -0.04(-10.60%)
May 17, 2017 0.3999 0.3999 0.3999 0 -0.00(-0.03%)
May 16, 2017 0.5000 0.5000 0.4000 0.4000 2,700 +0.00(+0.00%)
May 15, 2017 0.4500 0.5100 0.4000 0.4000 36,400 +0.00(+0.00%)
May 12, 2017 0.4000 0.4250 0.3700 0.4000 13,822 +0.00(+0.00%)
May 11, 2017 0.4000 0.4000 0.4000 0.4000 3,600 -0.05(-11.11%)
May 10, 2017 0.4200 0.4770 0.4200 0.4500 10,800 +0.05(+12.50%)
May 09, 2017 0.4200 0.4200 0.3950 0.4000 14,700 -0.11(-21.55%)
May 02, 2017 0.5099 0.5099 0.5099 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.