Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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%)
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.