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

Encision Inc (OP: ECIA )

0.4999 -0.0001 (-0.02%)
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 29, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.49%)
Jun 28, 2021 0.9325 0.9325 0.9325 0.9325 2,120 -0.05(-4.85%)
Jun 25, 2021 0.9800 0.9800 0.9800 0.9800 250 -0.02(-2.00%)
Jun 22, 2021 1.000 1.000 1.000 5 +0.00(+0.00%)
Jun 21, 2021 1.000 1.000 1.000 1.000 400 -0.07(-6.54%)
Jun 16, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Jun 14, 2021 1.060 1.060 1.060 65 +0.06(+6.00%)
Jun 11, 2021 1.070 1.070 0.9755 1.000 2,010 +0.03(+3.44%)
Jun 10, 2021 1.050 1.050 0.9667 0.9667 768 -0.13(-12.12%)
Jun 09, 2021 1.020 1.250 1.000 1.100 11,465 +0.05(+4.76%)
Jun 08, 2021 0.8500 1.050 0.8500 1.050 1,829 +0.22(+26.13%)
Jun 04, 2021 0.8325 0.8325 0.8325 0 -0.09(-10.00%)
Jun 03, 2021 0.9500 1.080 0.7300 0.9250 8,213 +0.03(+2.78%)
Jun 02, 2021 1.080 1.080 0.7300 0.9000 25,456 -0.11(-10.89%)
Jun 01, 2021 0.7300 1.150 0.7300 1.010 10,076 +0.23(+29.07%)
May 28, 2021 0.8100 0.8500 0.7825 0.7825 10,058 -0.07(-8.00%)
May 27, 2021 0.8002 0.8505 0.8002 0.8505 904 +0.00(+0.06%)
May 26, 2021 0.7890 0.9900 0.7890 0.8500 11,293 +0.10(+13.33%)
May 25, 2021 0.7500 0.7500 0.7500 0.7500 2,307 +0.00(+0.00%)
May 24, 2021 0.7501 0.7501 0.7500 0.7500 4,805 -0.00(-0.01%)
May 21, 2021 0.7700 0.9300 0.7500 0.7501 10,035 -0.02(-2.58%)
May 20, 2021 0.7300 0.7700 0.7000 0.7700 21,500 +0.06(+8.45%)
May 19, 2021 0.5996 0.7200 0.5996 0.7100 28,286 +0.14(+24.56%)
May 17, 2021 0.5700 0.5700 0.5700 5 +0.00(+0.00%)
May 12, 2021 0.5700 0.5700 0.5700 480 +0.00(+0.00%)
May 11, 2021 0.5700 0.5700 0.5700 0.5700 270 -0.03(-5.00%)
May 10, 2021 0.5600 0.6000 0.5600 0.6000 6,306 +0.00(+0.00%)
May 04, 2021 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
May 03, 2021 0.6007 0.6007 0.6000 0.6000 1,003 +0.00(+0.00%)
Apr 29, 2021 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Apr 28, 2021 0.6790 0.6793 0.6000 0.6400 6,443 +0.04(+6.54%)
Apr 23, 2021 0.6007 0.6007 0.6007 0 -0.04(-5.70%)
Apr 22, 2021 0.6370 0.6370 0.6370 0.6370 265 -0.01(-2.00%)
Apr 21, 2021 0.6500 0.6500 0.6500 0.6500 237 +0.01(+1.56%)
Apr 16, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 15, 2021 0.6300 0.6500 0.6300 0.6400 2,603 +0.01(+1.59%)
Apr 14, 2021 0.6800 0.6800 0.6300 0.6300 1,513 -0.00(-0.27%)
Apr 13, 2021 0.6317 0.6317 0.6317 16 +0.00(+0.00%)
Apr 12, 2021 0.6650 0.7000 0.6317 0.6317 3,033 -0.07(-9.76%)
Apr 09, 2021 0.7400 0.7400 0.7000 0.7000 1,600 +0.01(+2.19%)
Apr 08, 2021 0.7400 0.7400 0.6850 0.6850 1,250 -0.01(-2.14%)
Apr 07, 2021 0.6500 0.7000 0.6360 0.7000 9,443 +0.05(+7.69%)
Apr 06, 2021 0.6800 0.7000 0.6500 0.6500 21,050 +0.01(+1.56%)
Apr 05, 2021 0.6500 0.6500 0.6400 0.6400 18,835 +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.