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

Encision Inc (OP: ECIA )

0.5000 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 13, 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 30, 2014 1.060 1.060 1.060 0 -0.04(-3.64%)
Jun 27, 2014 1.060 1.100 1.050 1.100 55,597 +0.06(+5.77%)
Jun 26, 2014 1.070 1.070 1.040 1.040 15,900 +0.06(+6.12%)
Jun 25, 2014 1.010 1.070 0.9800 0.9800 34,260 -0.03(-2.97%)
Jun 24, 2014 1.040 1.070 1.010 1.010 17,200 -0.03(-2.88%)
Jun 23, 2014 1.040 1.040 1.040 1.040 100 +0.06(+6.12%)
Jun 20, 2014 1.030 1.030 0.9800 0.9800 600 -0.11(-10.09%)
Jun 19, 2014 1.050 1.090 1.030 1.090 8,600 +0.04(+3.81%)
Jun 18, 2014 1.040 1.050 1.000 1.050 12,933 +0.05(+5.00%)
Jun 17, 2014 1.000 1.000 1.000 1.000 100 -0.04(-3.85%)
Jun 16, 2014 0.9800 1.041 0.9600 1.040 69,689 +0.06(+5.59%)
Jun 13, 2014 0.9600 0.9849 0.9600 0.9849 1,311 -0.00(-0.01%)
Jun 12, 2014 0.9850 0.9850 0.9850 0.9850 1,100 +0.00(+0.00%)
Jun 10, 2014 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Jun 06, 2014 0.9175 0.9850 0.9100 0.9850 1,250 +0.03(+2.60%)
Jun 05, 2014 0.9600 0.9600 0.9020 0.9600 17,467 -0.03(-2.54%)
Jun 04, 2014 0.9000 0.9850 0.9000 0.9850 26,187 +0.08(+9.44%)
Jun 03, 2014 0.9000 0.9500 0.9000 0.9000 8,600 +0.01(+1.12%)
Jun 02, 2014 0.9000 0.9100 0.8900 0.8900 13,970 -0.06(-6.32%)
May 30, 2014 0.9100 0.9500 0.8800 0.9500 19,650 +0.00(+0.00%)
May 29, 2014 0.8900 0.9850 0.8600 0.9500 9,711 +0.05(+5.56%)
May 27, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
May 23, 2014 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 22, 2014 0.8500 0.9600 0.8200 0.8600 8,520 -0.10(-10.41%)
May 21, 2014 0.8700 0.9599 0.8700 0.9599 1,500 -0.03(-2.54%)
May 20, 2014 0.8500 0.9849 0.8500 0.9849 600 +0.01(+1.54%)
May 12, 2014 0.9700 0.9700 0.9700 0 +0.12(+14.12%)
May 09, 2014 0.8505 0.8505 0.8500 0.8500 1,350 -0.19(-18.27%)
Apr 30, 2014 1.040 1.040 1.040 0 +0.19(+22.35%)
Apr 29, 2014 0.8500 0.8500 0.8500 0.8500 1,100 -0.20(-19.05%)
Apr 28, 2014 1.040 1.050 1.020 1.050 4,977 +0.01(+0.96%)
Apr 25, 2014 1.000 1.050 0.8222 1.040 11,250 +0.04(+4.00%)
Apr 22, 2014 1.000 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 17, 2014 1.030 1.030 1.030 10 +0.13(+14.44%)
Apr 16, 2014 0.9000 0.9000 0.8844 0.9000 5,402 -0.01(-1.32%)
Apr 15, 2014 0.9200 0.9200 0.9000 0.9120 24,525 -0.09(-8.80%)
Apr 14, 2014 1.000 1.000 1.000 1.000 100 +0.09(+9.79%)
Apr 11, 2014 0.9108 0.9108 0.9108 0.9108 0 -0.13(-12.42%)
Apr 10, 2014 1.040 1.040 1.040 1.040 100 +0.13(+14.26%)
Apr 09, 2014 0.9102 0.9102 0.9102 0.9102 1,000 -0.13(-12.48%)
Apr 07, 2014 1.040 1.040 1.040 0 +0.09(+9.47%)
Apr 04, 2014 0.9100 0.9500 0.9100 0.9500 0 -0.09(-8.65%)
Apr 03, 2014 1.050 1.050 0.8500 1.040 19,590 +0.13(+14.29%)
Apr 02, 2014 1.060 1.060 0.8222 0.9100 5,850 -0.04(-4.21%)
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.