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 (%)
Jun 28, 2013 1.150 1.150 1.150 1.150 2,147 +0.00(+0.00%)
Jun 26, 2013 1.150 1.150 1.150 0 -0.02(-1.71%)
Jun 24, 2013 1.170 1.170 1.170 1.170 0 -0.02(-1.68%)
Jun 21, 2013 1.190 1.190 1.190 1.190 200 +0.04(+3.48%)
Jun 20, 2013 1.150 1.150 1.140 1.150 7,600 -0.10(-8.00%)
Jun 19, 2013 1.250 1.250 1.250 1.250 100 +0.10(+8.70%)
Jun 17, 2013 1.150 1.150 1.150 0 -0.15(-11.54%)
Jun 14, 2013 1.120 1.350 1.120 1.300 21,300 +0.00(+0.00%)
Jun 13, 2013 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Jun 12, 2013 1.290 1.290 1.290 1.290 3,100 +0.09(+7.50%)
Jun 11, 2013 1.300 1.300 1.150 1.200 8,999 -0.04(-3.23%)
Jun 10, 2013 1.230 1.240 1.190 1.240 1,700 +0.14(+12.73%)
Jun 07, 2013 1.050 1.100 1.010 1.100 17,530 +0.00(+0.00%)
Jun 05, 2013 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 04, 2013 1.100 1.100 1.050 1.100 13,195 -0.05(-4.35%)
May 31, 2013 1.150 1.150 1.150 1.150 0 -0.06(-4.96%)
May 30, 2013 1.200 1.210 1.150 1.210 1,600 +0.06(+5.22%)
May 29, 2013 1.150 1.150 1.150 1.150 200 -0.05(-4.17%)
May 28, 2013 1.190 1.210 1.150 1.200 4,900 +0.00(+0.00%)
May 24, 2013 1.110 1.200 1.110 1.200 10,500 +0.05(+4.35%)
May 23, 2013 1.220 1.220 1.070 1.150 18,600 +0.00(+0.00%)
May 22, 2013 1.190 1.190 1.100 1.150 2,000 -0.08(-6.50%)
May 20, 2013 1.230 1.230 1.230 0 +0.04(+3.36%)
May 17, 2013 1.200 1.200 1.150 1.190 31,341 -0.09(-7.03%)
May 16, 2013 1.350 1.350 1.200 1.280 9,900 -0.07(-5.19%)
May 15, 2013 1.290 1.450 1.260 1.350 25,425 -0.14(-9.40%)
May 13, 2013 1.620 1.620 1.350 1.490 8,626 -0.10(-6.29%)
May 10, 2013 1.790 1.790 1.260 1.590 53,251 +0.01(+0.63%)
May 09, 2013 1.580 1.580 1.580 1.580 200 +0.13(+8.97%)
May 08, 2013 1.550 1.550 1.450 1.450 868 -0.13(-8.23%)
May 07, 2013 1.420 1.580 1.420 1.580 400 +0.00(+0.00%)
Apr 29, 2013 1.580 1.580 1.580 0 -0.02(-1.25%)
Apr 26, 2013 1.500 1.600 1.500 1.600 2,150 +0.01(+0.63%)
Apr 25, 2013 1.590 1.600 1.410 1.590 12,898 +0.17(+11.97%)
Apr 23, 2013 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 22, 2013 1.240 1.420 1.240 1.420 200 +0.18(+14.52%)
Apr 19, 2013 1.240 1.240 1.240 1.240 100 -0.11(-8.15%)
Apr 17, 2013 1.350 1.350 1.350 0 -0.20(-12.90%)
Apr 16, 2013 1.430 1.550 1.430 1.550 11,798 +0.07(+4.73%)
Apr 09, 2013 1.480 1.480 1.480 0 +0.23(+18.40%)
Apr 08, 2013 1.440 1.440 1.210 1.250 13,026 -0.23(-15.54%)
Apr 04, 2013 1.480 1.480 1.480 0 -0.02(-1.33%)
Apr 03, 2013 1.420 1.540 1.410 1.500 30,156 +0.09(+6.38%)
Apr 02, 2013 1.440 1.520 1.410 1.410 104,890 +0.04(+2.92%)
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.