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 18, 2023 0.3900 0 +0.00(+1.09%)
Apr 17, 2023 0.4050 0.4050 0.3858 0.3858 7,900 -0.03(-8.14%)
Apr 13, 2023 0.4200 0 +0.03(+7.69%)
Apr 12, 2023 0.3900 0.3900 0.3900 0.3900 1,800 -0.03(-7.14%)
Apr 11, 2023 0.3900 0.4200 0.3900 0.4200 600 +0.00(+0.00%)
Apr 06, 2023 0.4200 1 +0.00(+0.24%)
Mar 27, 2023 0.4190 0 +0.01(+3.46%)
Mar 22, 2023 0.4050 0 -0.01(-3.57%)
Mar 21, 2023 0.3900 0.4200 0.3900 0.4200 300 +0.00(+0.00%)
Mar 20, 2023 0.4200 0.4200 0.4200 0.4200 1,000 +0.03(+7.69%)
Mar 17, 2023 0.3900 0.3900 0.3900 0.3900 8,342 +0.00(+0.00%)
Mar 15, 2023 0.3900 0 -0.01(-2.50%)
Mar 14, 2023 0.4280 0.4280 0.3900 0.4000 24,100 -0.03(-6.98%)
Mar 03, 2023 0.4300 0 -0.01(-1.83%)
Mar 01, 2023 0.4380 0 +0.05(+12.31%)
Feb 27, 2023 0.3900 0 +0.00(+0.00%)
Feb 23, 2023 0.3900 0 -0.01(-2.50%)
Feb 22, 2023 0.4400 0.4400 0.4000 0.4000 18,597 +0.00(+0.00%)
Feb 16, 2023 0.4000 0 -0.02(-4.76%)
Feb 14, 2023 0.4200 0 +0.02(+4.74%)
Feb 10, 2023 0.4010 0 +0.00(+0.25%)
Feb 08, 2023 0.4000 0 -0.04(-9.09%)
Feb 07, 2023 0.4400 0.4400 0.4400 0.4400 2,500 +0.00(+0.00%)
Feb 02, 2023 0.4400 0 +0.00(+0.27%)
Feb 01, 2023 0.4000 0.4400 0.4000 0.4388 26,900 +0.04(+9.70%)
Jan 31, 2023 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Jan 30, 2023 0.4040 0.4040 0.4000 0.4000 8,000 -0.05(-10.71%)
Jan 24, 2023 0.4480 0 -0.03(-6.65%)
Jan 20, 2023 0.4799 0 +0.02(+4.33%)
Jan 18, 2023 0.4600 0 +0.01(+2.22%)
Jan 13, 2023 0.4500 0 +0.01(+2.18%)
Jan 11, 2023 0.4404 0 -0.06(-11.88%)
Jan 09, 2023 0.4998 0 +0.10(+24.95%)
Jan 06, 2023 0.4000 0.4000 0.4000 0.4000 20,000 -0.05(-11.11%)
Jan 04, 2023 0.4500 0 -0.05(-9.96%)
Dec 30, 2022 0.4998 0 +0.00(+0.20%)
Dec 28, 2022 0.4988 0 +0.00(+0.00%)
Dec 22, 2022 0.4988 0 +0.00(+0.00%)
Dec 16, 2022 0.4988 0 +0.03(+6.13%)
Dec 14, 2022 0.4700 0 -0.03(-5.96%)
Dec 08, 2022 0.4998 0 +0.00(+0.36%)
Dec 02, 2022 0.4980 0 -0.00(-0.38%)
Nov 29, 2022 0.4999 0 -0.00(-0.02%)
Nov 21, 2022 0.5000 0 +0.00(+0.00%)
Nov 18, 2022 0.4600 0.5000 0.4600 0.5000 8,269 +0.00(+0.00%)
Nov 17, 2022 0.4400 0.5000 0.4400 0.5000 5,320 +0.06(+13.64%)
Nov 16, 2022 0.4450 0.4500 0.4400 0.4400 30,966 -0.02(-4.35%)
Nov 15, 2022 0.5000 0.5000 0.3900 0.4600 30,100 -0.03(-6.12%)
Nov 11, 2022 0.4900 0 -0.02(-3.92%)
Nov 08, 2022 0.5100 0 +0.01(+2.00%)
Nov 03, 2022 0.5000 0 +0.01(+2.04%)
Nov 01, 2022 0.4900 0 +0.04(+8.89%)
Oct 24, 2022 0.4500 0 +0.00(+0.00%)
Oct 21, 2022 0.4500 0.4500 0.4500 0.4500 1,005 +0.00(+0.00%)
Oct 18, 2022 0.4500 0 +0.00(+0.00%)
Oct 14, 2022 0.4500 0 -0.09(-16.67%)
Oct 12, 2022 0.5400 3 +0.00(+0.00%)
Oct 10, 2022 0.5400 0 +0.00(+0.00%)
Oct 04, 2022 0.5400 0 +0.08(+17.39%)
Oct 03, 2022 0.4800 0.5400 0.4600 0.4600 10,776 -0.09(-16.36%)
Sep 29, 2022 0.5500 0 +0.05(+10.00%)
Sep 21, 2022 0.5000 0 +0.00(+0.00%)
Sep 20, 2022 0.5000 0.5000 0.5000 0.5000 26,700 +0.00(+0.00%)
Sep 15, 2022 0.5000 0 +0.00(+0.00%)
Sep 14, 2022 0.4850 0.5000 0.4850 0.5000 14,002 -0.04(-7.06%)
Sep 12, 2022 0.5380 0 +0.03(+5.49%)
Sep 09, 2022 0.5100 0.5100 0.5100 0.5100 1,900 +0.01(+2.00%)
Sep 08, 2022 0.5000 0.5001 0.5000 0.5000 7,000 +0.01(+2.04%)
Sep 07, 2022 0.4800 0.4900 0.4800 0.4900 500 -0.02(-3.92%)
Sep 01, 2022 0.5100 0 +0.06(+13.33%)
Aug 31, 2022 0.3900 0.4500 0.3900 0.4500 4,601 -0.05(-10.89%)
Aug 30, 2022 0.4008 0.5100 0.4008 0.5050 4,000 -0.01(-0.98%)
Aug 29, 2022 0.5100 0.5100 0.5100 0.5100 119 +0.06(+13.33%)
Aug 26, 2022 0.4800 0.4800 0.4177 0.4500 16,875 -0.06(-11.76%)
Aug 22, 2022 0.5100 0 +0.00(+0.00%)
Aug 18, 2022 0.5100 0 +0.00(+0.97%)
Aug 17, 2022 0.4843 0.5200 0.4843 0.5051 3,420 -0.01(-2.87%)
Aug 16, 2022 0.5200 0.5200 0.5200 0.5200 1,200 -0.03(-5.45%)
Aug 12, 2022 0.5500 0 +0.03(+5.77%)
Aug 11, 2022 0.5500 0.5500 0.5200 0.5200 11,000 -0.03(-5.45%)
Aug 09, 2022 0.5500 0 +0.00(+0.00%)
Aug 04, 2022 0.5500 0 -0.17(-23.50%)
Aug 03, 2022 0.5501 0.7190 0.5501 0.7190 5,300 +0.11(+17.87%)
Aug 01, 2022 0.6100 0 -0.09(-12.86%)
Jul 25, 2022 0.7000 20 +0.19(+37.25%)
Jul 21, 2022 0.5100 0 -0.04(-7.27%)
Jul 20, 2022 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jul 19, 2022 0.5006 0.5500 0.4500 0.5500 6,550 +0.05(+9.89%)
Jul 18, 2022 0.5805 0.5805 0.5005 0.5005 2,348 -0.20(-28.49%)
Jul 14, 2022 0.6999 0 +0.17(+32.06%)
Jul 08, 2022 0.5300 0 -0.07(-11.67%)
Jul 06, 2022 0.6000 0 +0.03(+5.26%)
Jul 05, 2022 0.5700 0.5700 0.5700 0.5700 368 +0.01(+1.97%)
Jun 28, 2022 0.5590 0 +0.01(+1.58%)
Jun 24, 2022 0.5503 5 -0.01(-1.56%)
Jun 23, 2022 0.5300 0.5590 0.5300 0.5590 9,200 +0.03(+5.47%)
Jun 21, 2022 0.5300 0 +0.03(+5.89%)
Jun 17, 2022 0.5181 0.5181 0.5005 0.5005 4,225 -0.03(-5.57%)
Jun 16, 2022 0.6001 0.6001 0.5155 0.5300 28,488 -0.10(-15.21%)
Jun 15, 2022 0.6251 0.6251 0.6251 0.6251 100 +0.03(+4.17%)
Jun 10, 2022 0.6001 0 +0.01(+1.69%)
Jun 09, 2022 0.6500 0.6500 0.5901 0.5901 2,299 -0.06(-9.35%)
Jun 08, 2022 0.6510 0.6510 0.6510 0.6510 900 +0.06(+10.34%)
Jun 06, 2022 0.5900 100 +0.00(+0.00%)
Jun 03, 2022 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jun 02, 2022 0.6070 0.6070 0.5900 0.5900 13,225 -0.02(-2.80%)
Jun 01, 2022 0.6075 0.6075 0.6070 0.6070 4,000 -0.04(-6.62%)
May 31, 2022 0.6500 0.6500 0.6500 0.6500 1,001 +0.00(+0.00%)
May 26, 2022 0.6500 0 -0.05(-7.14%)
May 25, 2022 0.6985 0.7000 0.6535 0.7000 3,500 +0.00(+0.00%)
May 23, 2022 0.7000 0 +0.09(+15.51%)
May 20, 2022 0.6710 0.7680 0.6060 0.6060 24,914 -0.07(-9.69%)
May 19, 2022 0.6710 0.6710 0.6710 0.6710 600 -0.23(-25.28%)
May 17, 2022 0.8980 0 +0.00(+0.00%)
May 13, 2022 0.8980 0 -0.00(-0.22%)
May 12, 2022 0.6810 0.9000 0.6500 0.9000 14,039 +0.11(+13.85%)
May 11, 2022 0.7905 0.7905 0.7905 0.7905 1,400 -0.11(-12.17%)
May 09, 2022 0.9000 0 -0.09(-9.09%)
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.