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 (%)
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%)
May 01, 2020 0.5800 0.5800 0.5800 0 +0.05(+9.85%)
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%)
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.