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, 2020 0.6600 0.6625 0.6600 0.6625 1,500 +0.02(+3.52%)
Jun 26, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 25, 2020 0.6475 0.6475 0.6300 0.6300 500 -0.02(-3.08%)
Jun 24, 2020 0.6300 0.6625 0.6300 0.6500 5,686 +0.02(+3.17%)
Jun 23, 2020 0.6400 0.6400 0.6300 0.6300 1,700 -0.04(-5.97%)
Jun 22, 2020 0.6700 0.6700 0.6700 0.6700 5,000 -0.01(-0.96%)
Jun 19, 2020 0.6630 0.6800 0.6630 0.6765 9,500 +0.05(+7.36%)
Jun 18, 2020 0.6301 0.6301 0.6301 0.6301 2,000 -0.03(-4.89%)
Jun 17, 2020 0.6625 0.6625 0.6625 0.6625 1,000 +0.01(+1.15%)
Jun 16, 2020 0.6625 0.6625 0.6475 0.6550 1,200 -0.03(-3.68%)
Jun 15, 2020 0.6300 0.6800 0.6300 0.6800 1,200 +0.00(+0.00%)
Jun 12, 2020 0.6201 0.6800 0.6201 0.6800 5,400 +0.01(+1.49%)
Jun 11, 2020 0.6700 0.6700 0.6700 30 +0.00(+0.00%)
Jun 08, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jun 05, 2020 0.6700 0.6700 0.6700 1 +0.00(+0.00%)
Jun 04, 2020 0.6700 0.6700 0.6700 0.6700 180 +0.00(+0.00%)
Jun 03, 2020 0.6700 0.6700 0.6700 0.6700 800 +0.00(+0.00%)
Jun 02, 2020 0.6800 0.6800 0.6300 0.6700 1,635 +0.04(+6.35%)
Jun 01, 2020 0.6300 0.6300 0.6300 0.6300 1,500 -0.05(-7.35%)
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%)
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.