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, 2021 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Apr 28, 2021 0.6790 0.6793 0.6000 0.6400 6,443 +0.04(+6.54%)
Apr 23, 2021 0.6007 0.6007 0.6007 0 -0.04(-5.70%)
Apr 22, 2021 0.6370 0.6370 0.6370 0.6370 265 -0.01(-2.00%)
Apr 21, 2021 0.6500 0.6500 0.6500 0.6500 237 +0.01(+1.56%)
Apr 16, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 15, 2021 0.6300 0.6500 0.6300 0.6400 2,603 +0.01(+1.59%)
Apr 14, 2021 0.6800 0.6800 0.6300 0.6300 1,513 -0.00(-0.27%)
Apr 13, 2021 0.6317 0.6317 0.6317 16 +0.00(+0.00%)
Apr 12, 2021 0.6650 0.7000 0.6317 0.6317 3,033 -0.07(-9.76%)
Apr 09, 2021 0.7400 0.7400 0.7000 0.7000 1,600 +0.01(+2.19%)
Apr 08, 2021 0.7400 0.7400 0.6850 0.6850 1,250 -0.01(-2.14%)
Apr 07, 2021 0.6500 0.7000 0.6360 0.7000 9,443 +0.05(+7.69%)
Apr 06, 2021 0.6800 0.7000 0.6500 0.6500 21,050 +0.01(+1.56%)
Apr 05, 2021 0.6500 0.6500 0.6400 0.6400 18,835 +0.00(+0.00%)
Apr 01, 2021 0.6400 0.6400 0.6400 0.6400 300 -0.04(-5.88%)
Mar 30, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 29, 2021 0.6800 0.6800 0.6800 0.6800 200 +0.06(+9.64%)
Mar 26, 2021 0.6202 0.6202 0.6202 0.6202 200 -0.07(-10.12%)
Mar 25, 2021 0.6900 0.6900 0.6010 0.6900 1,074 +0.09(+14.81%)
Mar 24, 2021 0.6010 0.6010 0.6010 0.6010 2,669 -0.09(-12.90%)
Mar 23, 2021 0.6900 0.6900 0.6900 3 +0.00(+0.00%)
Mar 19, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 18, 2021 0.5900 0.7000 0.5900 0.6900 1,397 +0.09(+15.69%)
Mar 17, 2021 0.7000 0.7000 0.5964 391 -0.10(-14.80%)
Mar 16, 2021 0.7000 0.7000 0.7000 0.7000 200 +0.07(+11.11%)
Mar 12, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.12%)
Mar 04, 2021 0.6230 0.6230 0.6230 0 -0.11(-14.66%)
Mar 03, 2021 0.7300 0.7300 0.6789 0.7300 600 +0.00(+0.00%)
Mar 01, 2021 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 26, 2021 0.7500 0.7550 0.7500 0.7500 1,300 +0.00(+0.00%)
Feb 23, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 22, 2021 0.8000 0.8000 0.7500 0.8000 52,076 +0.00(+0.00%)
Feb 19, 2021 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
Feb 18, 2021 0.7800 0.8000 0.7800 0.8000 5,945 +0.00(+0.00%)
Feb 17, 2021 0.6950 0.8000 0.6950 0.8000 1,556 +0.00(+0.00%)
Feb 16, 2021 0.8800 0.8800 0.7779 0.8000 8,250 -0.02(-2.44%)
Feb 12, 2021 0.7776 0.9000 0.7776 0.8200 21,900 +0.03(+3.18%)
Feb 11, 2021 0.7948 0.9680 0.7500 0.7947 41,708 -0.05(-5.60%)
Feb 10, 2021 0.7000 0.8418 0.6000 0.8418 57,308 +0.16(+23.79%)
Feb 09, 2021 0.6600 0.7790 0.6600 0.6800 11,652 -0.02(-2.86%)
Feb 08, 2021 0.6500 0.7800 0.6500 0.7000 2,918 +0.04(+6.06%)
Feb 05, 2021 0.6100 0.6600 0.6100 0.6600 14,800 +0.08(+14.29%)
Feb 04, 2021 0.5500 0.6100 0.5500 0.5775 42,070 +0.05(+9.37%)
Feb 03, 2021 0.5500 0.5500 0.5175 0.5280 4,990 +0.04(+7.76%)
Feb 02, 2021 0.4900 0.4900 0.4900 30 +0.00(+0.00%)
Feb 01, 2021 0.4900 0.4900 0.4900 0.4900 130 -0.01(-2.00%)
Jan 29, 2021 0.5000 0.5000 0.5000 0.5000 12,800 +0.00(+0.00%)
Jan 28, 2021 0.5010 0.5010 0.5000 0.5000 12,204 -0.05(-9.09%)
Jan 27, 2021 0.5350 0.5500 0.5350 0.5500 2,000 +0.05(+10.00%)
Jan 26, 2021 0.5000 0.5500 0.5000 0.5000 39,829 -0.05(-9.09%)
Jan 25, 2021 0.5000 0.5500 0.5000 0.5500 2,870 +0.00(+0.00%)
Jan 22, 2021 0.6000 0.6000 0.5000 0.5500 16,100 -0.05(-8.33%)
Jan 21, 2021 0.5000 0.6000 0.5000 0.6000 14,910 -0.02(-3.07%)
Jan 19, 2021 0.6190 0.6190 0.6190 0 -0.00(-0.16%)
Jan 15, 2021 0.6500 0.6500 0.4800 0.6200 3,000 +0.02(+3.33%)
Jan 13, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.42%)
Jan 12, 2021 0.5975 0.5975 0.5975 0.5975 617 -0.03(-5.16%)
Jan 11, 2021 0.5400 0.6500 0.4500 0.6300 33,276 +0.09(+16.67%)
Jan 08, 2021 0.5400 0.5400 0.4950 0.5400 26,900 +0.00(+0.00%)
Jan 07, 2021 0.5100 0.5400 0.5100 0.5400 9,401 +0.03(+5.88%)
Jan 06, 2021 0.5100 0.5100 0.5100 0.5100 7,010 +0.00(+0.00%)
Jan 05, 2021 0.4899 0.5100 0.4899 0.5100 25,820 +0.05(+10.87%)
Jan 04, 2021 0.4500 0.4600 0.4500 0.4600 3,500 +0.03(+6.98%)
Dec 31, 2020 0.4300 0.4300 0.4300 440 -0.04(-7.53%)
Dec 30, 2020 0.4650 0.4650 0.4650 0.4650 440 +0.00(+0.00%)
Dec 29, 2020 0.4650 0.4650 0.4650 150 +0.00(+0.00%)
Dec 28, 2020 0.4650 0.4650 0.4650 0.4650 1,000 +0.04(+8.14%)
Dec 24, 2020 0.4300 0.4400 0.4300 0.4300 8,700 +0.01(+2.38%)
Dec 23, 2020 0.4400 0.4400 0.4200 0.4200 1,255 -0.00(-0.59%)
Dec 22, 2020 0.4719 0.4719 0.4200 0.4225 6,175 -0.05(-10.47%)
Dec 18, 2020 0.4719 0.4719 0.4719 0 +0.01(+3.15%)
Dec 17, 2020 0.4575 0.4575 0.4575 5 +0.00(+0.00%)
Dec 14, 2020 0.4575 0.4575 0.4575 0 +0.00(+0.55%)
Dec 11, 2020 0.4550 0.4550 0.4550 0.4550 1,300 +0.04(+8.33%)
Dec 10, 2020 0.4351 0.4351 0.4200 0.4200 22,500 -0.01(-2.35%)
Dec 09, 2020 0.4301 0.4301 0.4300 0.4301 10,433 -0.04(-8.00%)
Dec 03, 2020 0.4675 0.4675 0.4675 0 -0.03(-6.50%)
Dec 02, 2020 0.4510 0.5000 0.4500 0.5000 6,000 +0.01(+2.04%)
Dec 01, 2020 0.4700 0.4900 0.4700 0.4900 460 +0.00(+0.00%)
Nov 25, 2020 0.4900 0.4900 0.4900 0 -0.02(-3.73%)
Nov 24, 2020 0.5090 0.5090 0.5090 0.5090 400 +0.04(+7.61%)
Nov 23, 2020 0.4726 0.4730 0.4726 0.4730 200 -0.04(-7.25%)
Nov 13, 2020 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Nov 12, 2020 0.5000 0.5400 0.5000 0.5400 700 +0.05(+10.20%)
Nov 11, 2020 0.5150 0.5150 0.4900 0.4900 2,640 -0.05(-9.26%)
Nov 06, 2020 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 05, 2020 0.5200 0.6000 0.5200 0.5400 28,471 +0.02(+3.85%)
Nov 04, 2020 0.4775 0.5200 0.4775 0.5200 7,889 +0.06(+13.04%)
Nov 02, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 30, 2020 0.4900 0.4900 0.4900 0.4900 200 +0.03(+6.52%)
Oct 28, 2020 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 26, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 23, 2020 0.4900 0.4900 0.4900 0.4900 1,000 -0.06(-10.75%)
Oct 21, 2020 0.5490 0.5490 0.5490 0 +0.09(+19.35%)
Oct 20, 2020 0.4600 0.4600 0.4600 0.4600 1,550 -0.03(-6.12%)
Oct 19, 2020 0.4900 0.4900 0.4900 0.4900 3,000 -0.07(-12.50%)
Oct 15, 2020 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Oct 14, 2020 0.5200 0.5500 0.4800 0.5500 13,100 +0.07(+14.58%)
Oct 08, 2020 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 07, 2020 0.4400 0.4900 0.4400 0.4900 3,100 -0.01(-2.00%)
Oct 02, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Sep 30, 2020 0.5500 0.5500 0.5500 0 +0.04(+7.84%)
Sep 29, 2020 0.5600 0.5600 0.5100 0.5100 10,640 +0.01(+2.00%)
Sep 28, 2020 0.5900 0.5900 0.5000 0.5000 360 -0.10(-16.67%)
Sep 25, 2020 0.6000 0.6000 0.6000 28 +0.00(+0.00%)
Sep 24, 2020 0.6000 0.6000 0.6000 50 +0.00(+0.00%)
Sep 23, 2020 0.5400 0.6000 0.5400 0.6000 1,400 +0.03(+5.26%)
Sep 18, 2020 0.5700 0.5700 0.5700 0 -0.01(-1.71%)
Sep 17, 2020 0.4800 0.5799 0.4800 0.5799 12,200 -0.01(-1.71%)
Sep 16, 2020 0.6000 0.6000 0.5800 0.5900 7,261 -0.01(-1.67%)
Sep 15, 2020 0.5600 0.6000 0.5600 0.6000 6,750 +0.08(+16.50%)
Sep 14, 2020 0.5150 0.5150 0.5150 0.5150 5,000 +0.04(+7.29%)
Sep 11, 2020 0.4500 0.4801 0.4500 0.4800 7,100 +0.02(+4.35%)
Sep 10, 2020 0.5170 0.5170 0.4600 0.4600 520 +0.03(+6.98%)
Sep 09, 2020 0.4300 0.4300 0.4300 0.4300 1,175 -0.09(-16.83%)
Sep 04, 2020 0.5170 0.5170 0.5170 0 +0.00(+0.00%)
Sep 03, 2020 0.5170 0.5170 0.4300 0.5170 2,211 +0.04(+9.19%)
Sep 02, 2020 0.4735 0.4735 0.4735 0.4735 450 +0.01(+2.93%)
Sep 01, 2020 0.5170 0.5170 0.4600 0.4600 500 +0.00(+0.00%)
Aug 31, 2020 0.4600 0.4800 0.4600 0.4600 46,650 -0.06(-11.37%)
Aug 28, 2020 0.4800 0.5190 0.4250 0.5190 15,400 -0.01(-2.08%)
Aug 27, 2020 0.4875 0.5300 0.4875 0.5300 6,500 +0.06(+12.77%)
Aug 25, 2020 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 24, 2020 0.5000 0.5000 0.5000 0.5000 4,300 -0.02(-3.85%)
Aug 20, 2020 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 19, 2020 0.5450 0.5450 0.5200 0.5200 9,539 +0.05(+10.64%)
Aug 18, 2020 0.4700 0.5900 0.4700 0.4700 3,250 -0.08(-14.55%)
Aug 14, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 13, 2020 0.5000 0.5500 0.5000 0.5500 82,400 +0.05(+10.00%)
Aug 12, 2020 0.5000 0.5000 0.5000 0.5000 10,647 +0.00(+0.00%)
Aug 11, 2020 0.5000 0.5100 0.5000 0.5000 76,200 +0.00(+0.00%)
Aug 10, 2020 0.4800 0.5000 0.4800 0.5000 82,500 +0.05(+11.11%)
Aug 07, 2020 0.5000 0.5000 0.4500 0.4500 4,900 -0.05(-10.00%)
Aug 05, 2020 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 04, 2020 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.00%)
Aug 03, 2020 0.4750 0.5000 0.4750 0.5000 1,400 +0.02(+4.17%)
Jul 31, 2020 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Jul 30, 2020 0.5500 0.5500 0.5000 0.5000 5,290 -0.04(-6.54%)
Jul 29, 2020 0.4500 0.5350 0.4500 0.5350 3,500 +0.02(+2.88%)
Jul 27, 2020 0.5200 0.5200 0.5200 0 +0.12(+30.00%)
Jul 24, 2020 0.3950 0.6200 0.3451 0.4000 1,100 -0.20(-33.33%)
Jul 23, 2020 0.5400 0.6000 0.4100 0.6000 14,319 -0.02(-3.23%)
Jul 22, 2020 0.5400 0.6200 0.5400 0.6200 302 -0.03(-4.60%)
Jul 20, 2020 0.6499 0.6499 0.6499 0 +0.11(+20.35%)
Jul 17, 2020 0.5670 0.5670 0.5400 0.5400 4,000 -0.06(-10.00%)
Jul 16, 2020 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jul 15, 2020 0.5700 0.6000 0.5700 0.6000 9,181 -0.05(-7.69%)
Jul 14, 2020 0.6500 0.6500 0.5860 0.6500 500 +0.08(+14.04%)
Jul 13, 2020 0.6500 0.6500 0.5700 0.5700 6,824 -0.08(-12.31%)
Jul 10, 2020 0.5775 0.6500 0.5775 0.6500 400 +0.08(+14.04%)
Jul 09, 2020 0.5800 0.6000 0.5700 0.5700 3,342 -0.03(-5.00%)
Jul 08, 2020 0.5600 0.6175 0.5600 0.6000 12,250 -0.01(-1.64%)
Jul 07, 2020 0.6500 0.6500 0.6100 0.6100 15,093 -0.02(-3.17%)
Jul 06, 2020 0.6300 0.6500 0.6300 0.6300 24,900 -0.01(-2.02%)
Jul 02, 2020 0.6370 0.6430 0.6370 0.6430 10,300 -0.02(-2.58%)
Jul 01, 2020 0.6600 0.6600 0.6600 0.6600 2,000 -0.00(-0.38%)
Jun 30, 2020 0.6600 0.6625 0.6600 0.6625 1,500 +0.02(+3.52%)
Jun 26, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 25, 2020 0.6475 0.6475 0.6300 0.6300 500 -0.02(-3.08%)
Jun 24, 2020 0.6300 0.6625 0.6300 0.6500 5,686 +0.02(+3.17%)
Jun 23, 2020 0.6400 0.6400 0.6300 0.6300 1,700 -0.04(-5.97%)
Jun 22, 2020 0.6700 0.6700 0.6700 0.6700 5,000 -0.01(-0.96%)
Jun 19, 2020 0.6630 0.6800 0.6630 0.6765 9,500 +0.05(+7.36%)
Jun 18, 2020 0.6301 0.6301 0.6301 0.6301 2,000 -0.03(-4.89%)
Jun 17, 2020 0.6625 0.6625 0.6625 0.6625 1,000 +0.01(+1.15%)
Jun 16, 2020 0.6625 0.6625 0.6475 0.6550 1,200 -0.03(-3.68%)
Jun 15, 2020 0.6300 0.6800 0.6300 0.6800 1,200 +0.00(+0.00%)
Jun 12, 2020 0.6201 0.6800 0.6201 0.6800 5,400 +0.01(+1.49%)
Jun 11, 2020 0.6700 0.6700 0.6700 30 +0.00(+0.00%)
Jun 08, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 05, 2020 0.6700 0.6700 0.6700 1 +0.00(+0.00%)
Jun 04, 2020 0.6700 0.6700 0.6700 0.6700 180 +0.00(+0.00%)
Jun 03, 2020 0.6700 0.6700 0.6700 0.6700 800 +0.00(+0.00%)
Jun 02, 2020 0.6800 0.6800 0.6300 0.6700 1,635 +0.04(+6.35%)
Jun 01, 2020 0.6300 0.6300 0.6300 0.6300 1,500 -0.05(-7.35%)
May 28, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 27, 2020 0.6200 0.6800 0.6200 0.6800 10,135 +0.00(+0.01%)
May 26, 2020 0.6500 0.7499 0.5900 0.6799 90,933 +0.03(+4.60%)
May 22, 2020 0.6500 0.6500 0.6250 0.6500 109,300 +0.00(+0.00%)
May 21, 2020 0.6500 0.6500 0.6250 0.6500 10,599 -0.19(-23.08%)
May 20, 2020 0.6000 0.9500 0.5700 0.8450 108,054 +0.24(+40.83%)
May 19, 2020 0.6000 0.6000 0.6000 0.6000 1,270 +0.00(+0.00%)
May 18, 2020 0.5510 0.6000 0.5500 0.6000 722 +0.00(+0.00%)
May 15, 2020 0.6000 0.6000 0.6000 0.6000 3,300 +0.00(+0.00%)
May 14, 2020 0.5501 0.6000 0.5300 0.6000 5,564 +0.00(+0.00%)
May 13, 2020 0.5900 0.6000 0.5300 0.6000 3,202 +0.00(+0.00%)
May 12, 2020 0.6000 0.6000 0.5999 0.6000 7,550 +0.00(+0.00%)
May 11, 2020 0.5200 0.6000 0.5200 0.6000 3,829 +0.00(+0.00%)
May 08, 2020 0.6000 0.6000 0.5000 0.6000 9,200 +0.00(+0.00%)
May 07, 2020 0.6000 0.6000 0.6000 0.6000 575 -0.01(-1.64%)
May 06, 2020 0.5500 0.6800 0.5500 0.6100 15,795 +0.11(+22.00%)
May 05, 2020 0.5500 0.6000 0.5000 0.5000 11,442 -0.08(-13.79%)
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.