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
Last Price Updated: 3:59 PM EDT, May 13, 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, 2020 0.5000 0.5280 0.5000 0.5280 6,050 +0.02(+3.94%)
Apr 29, 2020 0.5080 0.5080 0.5080 140 +0.00(+0.00%)
Apr 28, 2020 0.4000 0.5080 0.4000 0.5080 2,625 +0.13(+33.68%)
Apr 27, 2020 0.5383 0.5383 0.3800 0.3800 933 -0.07(-15.56%)
Apr 22, 2020 0.4500 0.4500 0.4500 0 -0.10(-17.88%)
Apr 21, 2020 0.5480 0.5480 0.5480 0.5480 1,500 +0.08(+16.60%)
Apr 20, 2020 0.5679 0.5679 0.4700 0.4700 423 +0.02(+4.44%)
Apr 17, 2020 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4500 0.4500 0.4500 5,100 -0.05(-10.00%)
Apr 14, 2020 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Apr 13, 2020 0.4500 0.4500 0.4500 0.4500 1,474 -0.04(-7.79%)
Apr 08, 2020 0.4880 0.4880 0.4880 0 +0.00(+0.00%)
Apr 07, 2020 0.4860 0.4980 0.4860 0.4880 780 -0.08(-14.37%)
Apr 06, 2020 0.5699 0.5699 0.5699 2 +0.00(+0.00%)
Apr 02, 2020 0.5699 0.5699 0.5699 0 +0.00(+0.00%)
Apr 01, 2020 0.5000 0.5699 0.3600 0.5699 86,075 +0.05(+9.60%)
Mar 31, 2020 0.5200 0.5200 0.5200 0.5200 2,000 -0.11(-17.46%)
Mar 30, 2020 0.6300 0.6300 0.6300 0.6300 1,100 +0.00(+0.00%)
Mar 26, 2020 0.6300 0.6300 0.6300 0 +0.16(+33.90%)
Mar 24, 2020 0.4705 0.4705 0.4705 0 +0.02(+4.56%)
Mar 23, 2020 0.4500 0.4500 0.4500 0.4500 3,900 -0.09(-16.36%)
Mar 20, 2020 0.5000 0.5400 0.5000 0.5380 3,100 -0.01(-1.82%)
Mar 19, 2020 0.6800 0.6800 0.3600 0.5480 18,545 -0.12(-18.21%)
Mar 18, 2020 0.6800 0.6800 0.4000 0.6700 4,300 +0.22(+48.89%)
Mar 17, 2020 0.5100 0.5100 0.3511 0.4500 5,610 -0.11(-19.64%)
Mar 16, 2020 0.6200 0.6200 0.5600 0.5600 4,890 -0.09(-13.85%)
Mar 13, 2020 0.6300 0.6500 0.6300 0.6500 3,300 +0.05(+8.33%)
Mar 12, 2020 0.6150 0.6150 0.6000 0.6000 3,000 +0.01(+0.84%)
Mar 06, 2020 0.5950 0.5950 0.5950 0 -0.04(-5.56%)
Mar 05, 2020 0.6300 0.6300 0.6300 0.6300 450 +0.05(+8.62%)
Mar 04, 2020 0.5800 0.5800 0.5800 0.5800 2,050 +0.01(+1.05%)
Mar 03, 2020 0.5740 0.5740 0.5740 0.5740 2,300 +0.00(+0.70%)
Mar 02, 2020 0.5700 0.5700 0.5700 0.5700 310 +0.01(+1.79%)
Feb 28, 2020 0.5600 0.5600 0.5600 0.5600 1,200 -0.02(-3.45%)
Feb 27, 2020 0.5700 0.5800 0.5650 0.5800 11,860 +0.00(+0.00%)
Feb 26, 2020 0.5800 0.5800 0.5800 0.5800 4,025 +0.03(+5.45%)
Feb 25, 2020 0.5950 0.6000 0.5500 0.5500 3,046 -0.05(-8.33%)
Feb 24, 2020 0.6500 0.6500 0.5220 0.6000 5,250 -0.05(-7.69%)
Feb 21, 2020 0.6500 0.6500 0.6500 0.6500 6,100 +0.00(+0.00%)
Feb 20, 2020 0.6600 0.6600 0.6500 0.6500 4,810 +0.03(+4.84%)
Feb 19, 2020 0.6200 0.6200 0.6200 0.6200 5,000 +0.04(+6.90%)
Feb 18, 2020 0.5800 0.5800 0.5800 0.5800 8,200 +0.02(+3.57%)
Feb 14, 2020 0.5000 0.5800 0.5000 0.5600 20,200 +0.07(+13.36%)
Feb 11, 2020 0.4940 0.4940 0.4940 0 +0.00(+0.00%)
Feb 10, 2020 0.4940 0.4940 0.4940 0.4940 1,550 -0.01(-1.20%)
Feb 07, 2020 0.5000 0.5000 0.5000 0.5000 19,200 +0.00(+0.00%)
Feb 06, 2020 0.4900 0.5000 0.4900 0.5000 13,500 +0.02(+4.17%)
Feb 05, 2020 0.4800 0.4800 0.4800 0.4800 300 +0.00(+0.00%)
Feb 03, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Jan 30, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jan 22, 2020 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Jan 17, 2020 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jan 13, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.76%)
Jan 09, 2020 0.4305 0.4305 0.4305 0 +0.00(+0.00%)
Jan 08, 2020 0.4000 0.4305 0.4000 0.4305 3,167 +0.03(+7.62%)
Jan 06, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Jan 03, 2020 0.4190 0.4190 0.4100 0.4150 23,500 -0.01(-1.19%)
Jan 02, 2020 0.4200 0.4300 0.4200 0.4200 27,250 +0.00(+0.00%)
Dec 31, 2019 0.4300 0.4400 0.3800 0.4200 14,200 +0.00(+0.00%)
Dec 30, 2019 0.4580 0.4580 0.4200 0.4200 10,750 -0.02(-4.55%)
Dec 27, 2019 0.4680 0.4700 0.4400 0.4400 22,200 -0.03(-6.38%)
Dec 26, 2019 0.4700 0.4770 0.4700 0.4700 46,450 +0.00(+0.00%)
Dec 24, 2019 0.4725 0.4740 0.4700 0.4700 11,200 -0.01(-2.08%)
Dec 23, 2019 0.4700 0.4800 0.4675 0.4800 12,690 +0.01(+2.13%)
Dec 20, 2019 0.4720 0.4750 0.4700 0.4700 29,200 -0.02(-4.08%)
Dec 19, 2019 0.4825 0.5028 0.4510 0.4900 18,700 +0.01(+1.55%)
Dec 18, 2019 0.4980 0.4980 0.4350 0.4825 16,787 +0.03(+7.22%)
Dec 17, 2019 0.4500 0.4500 0.4375 0.4500 29,550 +0.03(+7.14%)
Dec 16, 2019 0.4400 0.4400 0.4200 0.4200 13,000 -0.08(-16.00%)
Dec 13, 2019 0.4700 0.5000 0.4700 0.5000 5,000 +0.00(+0.04%)
Dec 12, 2019 0.4980 0.4998 0.4980 0.4998 2,300 +0.09(+21.61%)
Dec 10, 2019 0.4110 0.4110 0.4110 0 -0.07(-14.38%)
Dec 05, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Dec 04, 2019 0.4600 0.4600 0.4600 10 +0.00(+0.00%)
Dec 02, 2019 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Nov 29, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.00(+0.00%)
Nov 27, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+4.35%)
Nov 26, 2019 0.4600 0.4600 0.4000 0.4600 10,000 -0.02(-4.17%)
Nov 22, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 18, 2019 0.5000 0.5000 0.5000 15 +0.00(+0.00%)
Nov 14, 2019 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Nov 13, 2019 0.4800 0.4800 0.4800 0.4800 1,325 +0.03(+6.67%)
Nov 12, 2019 0.4500 0.4900 0.4500 0.4500 14,400 -0.01(-1.10%)
Nov 11, 2019 0.4200 0.4550 0.4100 0.4550 23,650 +0.06(+15.92%)
Nov 08, 2019 0.3700 0.4200 0.3700 0.3925 21,300 +0.04(+10.53%)
Nov 07, 2019 0.3551 0.3551 0.3551 0.3551 3,000 +0.00(+0.03%)
Nov 05, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Nov 04, 2019 0.3700 0.3700 0.3550 0.3550 7,050 -0.00(-1.25%)
Nov 01, 2019 0.3595 0.3595 0.3595 50 +0.00(+0.00%)
Oct 22, 2019 0.3595 0.3595 0.3595 0 -0.00(-0.83%)
Oct 15, 2019 0.3625 0.3625 0.3625 0 +0.01(+2.11%)
Oct 08, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Oct 03, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Oct 02, 2019 0.3550 0.3725 0.3550 0.3550 49,199 -0.01(-2.74%)
Sep 30, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Sep 26, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Sep 18, 2019 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Sep 16, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Sep 13, 2019 0.3550 0.3550 0.3550 0.3550 21,400 -0.03(-6.58%)
Sep 03, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.26%)
Aug 26, 2019 0.3510 0.3510 0.3510 0 -0.05(-12.25%)
Aug 23, 2019 0.3650 0.4000 0.3550 0.4000 10,400 +0.00(+0.00%)
Aug 22, 2019 0.3600 0.4000 0.3550 0.4000 32,500 +0.03(+8.11%)
Aug 20, 2019 0.3700 0.3700 0.3700 0 +0.02(+4.23%)
Aug 19, 2019 0.3663 0.4000 0.3550 0.3550 48,400 +0.00(+0.00%)
Aug 16, 2019 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Aug 14, 2019 0.3500 0.3500 0.3500 0 -0.05(-11.39%)
Aug 12, 2019 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
Aug 09, 2019 0.4150 0.4150 0.4100 0.4100 10,000 -0.03(-5.75%)
Aug 07, 2019 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Jul 24, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 23, 2019 0.4200 0.4200 0.4200 0.4200 700 +0.02(+5.00%)
Jul 22, 2019 0.4000 0.4000 0.4000 0.4000 10,500 -0.02(-4.76%)
Jul 16, 2019 0.4200 0.4200 0.4200 0 +0.05(+13.06%)
Jul 15, 2019 0.3715 0.3715 0.3715 0.3715 750 -0.05(-12.59%)
Jul 12, 2019 0.4250 0.4250 0.4250 0.4250 1,200 +0.02(+6.25%)
Jul 09, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Jul 08, 2019 0.3500 0.4000 0.3500 0.3990 32,881 +0.01(+3.37%)
Jul 05, 2019 0.3860 0.3860 0.3860 0.3860 200 +0.05(+16.09%)
Jul 02, 2019 0.3325 0.3325 0.3325 0 -0.02(-5.00%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 27, 2019 0.3700 0.3700 0.3400 0.3400 5,200 -0.06(-14.57%)
Jun 25, 2019 0.3980 0.3980 0.3980 0 +0.00(+0.00%)
Jun 21, 2019 0.3980 0.3980 0.3980 0 +0.06(+18.81%)
Jun 19, 2019 0.3350 0.3350 0.3350 0 -0.01(-2.19%)
Jun 17, 2019 0.3425 0.3425 0.3425 0 +0.00(+0.00%)
Jun 13, 2019 0.3425 0.3425 0.3425 0 -0.01(-2.92%)
Jun 10, 2019 0.3528 0.3528 0.3528 0 -0.05(-13.32%)
May 30, 2019 0.4070 0.4070 0.4070 0 +0.07(+22.41%)
May 29, 2019 0.3330 0.3330 0.3325 0.3325 12,500 -0.09(-20.44%)
May 21, 2019 0.4179 0.4179 0.4179 0 +0.09(+25.68%)
May 17, 2019 0.3325 0.3325 0.3325 0 -0.02(-5.27%)
May 16, 2019 0.3500 0.3510 0.3500 0.3510 11,000 +0.00(+0.29%)
May 14, 2019 0.3500 0.3500 0.3500 0 -0.00(-0.28%)
May 09, 2019 0.3510 0.3510 0.3510 0 -0.05(-12.25%)
May 08, 2019 0.4000 0.4000 0.4000 0.4000 800 -0.04(-8.88%)
May 06, 2019 0.4390 0.4390 0.4390 0 +0.09(+25.43%)
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.