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, 2019 0.4397 0.4397 0.4397 0 +0.00(+0.00%)
Apr 25, 2019 0.4397 0.4397 0.4397 0 +0.05(+12.28%)
Apr 24, 2019 0.3700 0.3916 0.3700 0.3916 3,035 -0.05(-11.00%)
Apr 15, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 12, 2019 0.3600 0.4400 0.3600 0.4400 6,500 +0.05(+12.82%)
Apr 05, 2019 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Apr 04, 2019 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Apr 02, 2019 0.3600 0.3600 0.3600 0 +0.01(+3.33%)
Apr 01, 2019 0.3484 0.3484 0.3484 0.3484 5,000 +0.01(+4.00%)
Mar 26, 2019 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 19, 2019 0.3350 0.3350 0.3350 0 -0.00(-1.03%)
Mar 18, 2019 0.3385 0.3385 0.3385 0.3385 200 +0.00(+1.04%)
Mar 14, 2019 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Mar 13, 2019 0.3400 0.3450 0.3350 0.3450 13,500 +0.00(+1.47%)
Mar 12, 2019 0.3300 0.3400 0.3300 0.3400 15,999 -0.02(-5.37%)
Feb 27, 2019 0.3593 0.3593 0.3593 0 +0.03(+7.80%)
Feb 21, 2019 0.3333 0.3333 0.3333 0 -0.04(-11.73%)
Feb 20, 2019 0.3400 0.3776 0.3301 0.3776 5,581 +0.05(+14.42%)
Feb 14, 2019 0.3300 0.3300 0.3300 0 -0.05(-12.93%)
Feb 13, 2019 0.3790 0.3790 0.3790 0.3790 200 +0.03(+8.29%)
Feb 12, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.02(+6.06%)
Feb 07, 2019 0.3300 0.3300 0.3300 0 -0.01(-3.68%)
Feb 04, 2019 0.3426 0.3426 0.3426 0 +0.01(+3.01%)
Feb 01, 2019 0.3780 0.3799 0.3326 0.3326 10,500 -0.05(-12.01%)
Jan 31, 2019 0.3699 0.3780 0.3699 0.3780 700 +0.02(+5.00%)
Jan 30, 2019 0.3500 0.3600 0.3500 0.3600 20,200 +0.02(+5.88%)
Jan 29, 2019 0.3650 0.3800 0.3400 0.3400 700 +0.01(+3.03%)
Jan 24, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.30%)
Jan 22, 2019 0.3310 0.3310 0.3310 0 -0.02(-5.43%)
Jan 17, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jan 16, 2019 0.3600 0.3600 0.3600 0.3600 7,000 +0.01(+2.86%)
Jan 14, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.48%)
Jan 11, 2019 0.3783 0.3783 0.3783 0.3783 200 +0.02(+5.08%)
Jan 10, 2019 0.3600 0.3600 0.3600 0.3600 5,500 -0.03(-7.50%)
Jan 03, 2019 0.3892 0.3892 0.3892 0 +0.04(+11.20%)
Dec 31, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 28, 2018 0.3395 0.3500 0.3395 0.3500 5,200 +0.02(+7.69%)
Dec 27, 2018 0.3250 0.3250 0.3250 0.3250 2,500 -0.01(-1.52%)
Dec 24, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.36%)
Dec 20, 2018 0.3288 0.3288 0.3288 0 +0.00(+1.17%)
Dec 19, 2018 0.3250 0.3250 0.3250 0.3250 1,700 +0.00(+0.00%)
Dec 17, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.62%)
Dec 14, 2018 0.3230 0.3230 0.3230 0.3230 7,500 +0.00(+0.94%)
Dec 13, 2018 0.3210 0.3210 0.3200 0.3200 46,500 -0.00(-0.78%)
Dec 12, 2018 0.3300 0.3300 0.3225 0.3225 10,100 -0.03(-7.86%)
Dec 11, 2018 0.3500 0.3500 0.3500 0.3500 35,000 +0.02(+6.06%)
Dec 10, 2018 0.3500 0.3500 0.3300 0.3300 10,440 +0.01(+3.13%)
Dec 07, 2018 0.3303 0.3500 0.3200 0.3200 160,200 -0.07(-17.84%)
Dec 04, 2018 0.3895 0.3895 0.3895 0 +0.05(+16.27%)
Dec 03, 2018 0.3500 0.3500 0.3350 0.3350 5,000 -0.02(-4.42%)
Nov 30, 2018 0.3200 0.3505 0.3200 0.3505 6,100 -0.03(-7.76%)
Nov 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.03%)
Nov 12, 2018 0.3799 0.3799 0.3799 0 +0.03(+8.54%)
Nov 09, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Nov 08, 2018 0.3300 0.3300 0.3300 0.3300 9,400 +0.01(+3.13%)
Nov 07, 2018 0.3798 0.3798 0.3200 0.3200 35,739 -0.03(-8.57%)
Nov 06, 2018 0.3500 0.3500 0.3500 0.3500 200 +0.00(+0.00%)
Nov 02, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 26, 2018 0.3600 0.3600 0.2861 0.3400 106,900 -0.04(-10.05%)
Oct 24, 2018 0.3780 0.3780 0.3780 0 -0.00(-0.53%)
Oct 16, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 15, 2018 0.3362 0.3800 0.3362 0.3800 500 +0.00(+0.00%)
Oct 12, 2018 0.3800 0.3800 0.3800 0.3800 200 +0.03(+8.57%)
Oct 11, 2018 0.3500 0.3500 0.3500 0.3500 4,400 +0.00(+0.00%)
Oct 10, 2018 0.3362 0.3501 0.3362 0.3500 5,670 -0.04(-10.26%)
Oct 09, 2018 0.3895 0.3900 0.3500 0.3900 2,000 +0.04(+11.43%)
Oct 08, 2018 0.3600 0.3620 0.3362 0.3500 15,963 -0.07(-16.65%)
Oct 03, 2018 0.4199 0.4199 0.4199 0 +0.01(+3.68%)
Oct 02, 2018 0.4050 0.4050 0.4050 0.4050 3,100 +0.00(+0.00%)
Oct 01, 2018 0.4050 0.4050 0.4050 0.4050 2,400 -0.01(-3.55%)
Sep 28, 2018 0.4199 0.4199 0.4199 0.4199 200 +0.03(+7.25%)
Sep 27, 2018 0.3900 0.4000 0.3900 0.3915 5,178 +0.02(+5.81%)
Sep 26, 2018 0.3800 0.4199 0.3700 0.3700 9,636 -0.01(-1.33%)
Sep 25, 2018 0.3700 0.3750 0.3700 0.3750 3,200 -0.03(-8.07%)
Sep 20, 2018 0.4079 0.4079 0.4079 0 +0.01(+1.97%)
Sep 19, 2018 0.4000 0.4000 0.4000 0.4000 10,070 -0.01(-1.91%)
Sep 18, 2018 0.3740 0.4179 0.3350 0.4078 33,800 -0.01(-2.44%)
Sep 17, 2018 0.3600 0.4199 0.3600 0.4180 10,100 +0.01(+1.95%)
Sep 14, 2018 0.3820 0.4200 0.3600 0.4100 11,300 +0.05(+12.61%)
Sep 13, 2018 0.3920 0.4370 0.3641 0.3641 9,200 -0.07(-16.68%)
Sep 12, 2018 0.3630 0.4370 0.3630 0.4370 13,285 +0.07(+20.68%)
Sep 11, 2018 0.4400 0.4400 0.3621 0.3621 14,500 -0.12(-24.56%)
Sep 10, 2018 0.4100 0.4800 0.3520 0.4800 10,400 +0.03(+6.67%)
Sep 07, 2018 0.3353 0.4765 0.3353 0.4500 9,300 -0.03(-6.25%)
Sep 06, 2018 0.3650 0.4800 0.3650 0.4800 3,600 +0.00(+0.42%)
Sep 05, 2018 0.4780 0.4780 0.4780 0.4780 2,085 -0.00(-0.42%)
Sep 04, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.80%)
Aug 31, 2018 0.4580 0.4580 0.4580 0 +0.04(+9.05%)
Aug 30, 2018 0.4800 0.4800 0.3070 0.4200 29,506 +0.01(+1.79%)
Aug 29, 2018 0.4650 0.4650 0.4126 0.4126 6,000 -0.07(-14.04%)
Aug 28, 2018 0.4400 0.4800 0.4100 0.4800 24,100 +0.00(+0.00%)
Aug 27, 2018 0.4499 0.4800 0.4499 0.4800 6,344 +0.03(+6.67%)
Aug 22, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 21, 2018 0.4500 0.4500 0.4500 0.4500 7,400 +0.00(+0.00%)
Aug 20, 2018 0.4990 0.4990 0.4500 0.4500 10,400 -0.05(-9.82%)
Aug 17, 2018 0.4990 0.4990 0.4990 0.4990 4,000 -0.00(-0.20%)
Aug 16, 2018 0.5000 0.5000 0.4600 0.5000 3,687 +0.02(+4.17%)
Aug 15, 2018 0.4800 0.4800 0.4800 0.4800 7,850 +0.08(+20.00%)
Aug 14, 2018 0.4000 0.4000 0.4000 0.4000 222 -0.08(-16.67%)
Aug 13, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.10%)
Aug 10, 2018 0.4001 0.4795 0.4001 0.4795 3,200 -0.00(-0.10%)
Aug 09, 2018 0.4800 0.4800 0.4800 0.4800 3,200 +0.10(+26.32%)
Aug 08, 2018 0.3800 0.4999 0.3800 0.3800 11,250 -0.10(-20.83%)
Aug 06, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Aug 01, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jul 31, 2018 0.3710 0.4900 0.3710 0.4900 6,676 +0.05(+11.36%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4400 7,725 +0.01(+2.33%)
Jul 27, 2018 0.4600 0.4600 0.4300 0.4300 41,300 -0.03(-6.52%)
Jul 26, 2018 0.4600 0.4600 0.4600 0.4600 1,000 -0.03(-6.12%)
Jul 25, 2018 0.4900 0.4900 0.4900 0.4900 1,600 -0.01(-2.00%)
Jul 24, 2018 0.5000 0.5000 0.5000 0.5000 4,000 +0.03(+6.38%)
Jul 23, 2018 0.4600 0.5000 0.4600 0.4700 13,200 +0.01(+2.17%)
Jul 20, 2018 0.5000 0.5000 0.4600 0.4600 5,000 -0.01(-2.13%)
Jul 19, 2018 0.4900 0.5100 0.4300 0.4700 24,544 -0.02(-4.08%)
Jul 18, 2018 0.4300 0.4900 0.4300 0.4900 1,400 +0.06(+13.95%)
Jul 17, 2018 0.4800 0.4800 0.4300 0.4300 9,000 -0.05(-10.42%)
Jul 16, 2018 0.5300 0.5300 0.4700 0.4800 27,200 -0.04(-7.69%)
Jul 13, 2018 0.4400 0.5200 0.4350 0.5200 118,779 +0.09(+20.93%)
Jul 12, 2018 0.4300 0.4400 0.4250 0.4300 76,424 +0.06(+16.22%)
Jul 11, 2018 0.3798 0.4400 0.3700 0.3700 196,343 +0.03(+8.82%)
Jul 10, 2018 0.3400 0.3400 0.3400 0.3400 500 -0.04(-10.48%)
Jul 02, 2018 0.3798 0.3798 0.3798 0 +0.05(+16.86%)
Jun 26, 2018 0.3250 0.3250 0.3250 0 -0.03(-9.72%)
Jun 22, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 21, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 20, 2018 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Jun 18, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jun 15, 2018 0.3550 0.3550 0.3550 0.3550 10,000 -0.01(-1.39%)
Jun 14, 2018 0.3575 0.3600 0.3575 0.3600 72,900 +0.00(+0.00%)
Jun 13, 2018 0.3587 0.3799 0.3550 0.3600 200,850 +0.00(+0.39%)
May 31, 2018 0.3586 0.3586 0.3586 0 +0.00(+0.03%)
May 24, 2018 0.3585 0.3585 0.3585 0 -0.00(-0.06%)
May 17, 2018 0.3587 0.3587 0.3587 0 -0.00(-0.19%)
May 16, 2018 0.4000 0.4000 0.3001 0.3594 59,745 -0.07(-16.42%)
May 15, 2018 0.4000 0.4300 0.4000 0.4300 1,400 +0.00(+0.00%)
May 10, 2018 0.4300 0.4300 0.4300 0 +0.03(+7.47%)
May 09, 2018 0.4000 0.4001 0.4000 0.4001 200 -0.03(-6.95%)
May 08, 2018 0.4300 0.4300 0.4300 0.4300 200 +0.02(+4.88%)
May 07, 2018 0.4100 0.4100 0.4100 0.4100 3,934 -0.02(-4.65%)
May 04, 2018 0.4300 0.4499 0.4300 0.4300 10,000 -0.01(-2.25%)
May 02, 2018 0.4399 0.4399 0.4399 0 +0.04(+9.97%)
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.