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 (%)
Jul 31, 2013 1.155 1.200 1.050 1.200 4,385 +0.00(+0.00%)
Jul 24, 2013 1.200 1.200 1.200 0 +0.10(+9.09%)
Jul 23, 2013 1.100 1.100 1.100 1.100 200 -0.10(-8.33%)
Jul 22, 2013 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Jul 19, 2013 1.030 1.240 1.030 1.200 24,280 +0.00(+0.00%)
Jul 18, 2013 1.000 1.200 1.000 1.200 5,445 -0.05(-4.00%)
Jul 17, 2013 1.200 1.250 1.200 1.250 4,751 -0.04(-3.10%)
Jul 16, 2013 1.290 1.290 1.220 1.290 2,493 +0.11(+9.32%)
Jul 15, 2013 1.300 1.300 1.180 1.180 700 -0.07(-5.60%)
Jul 11, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 09, 2013 1.250 1.250 1.250 0 -0.05(-3.85%)
Jul 08, 2013 1.180 1.300 1.180 1.300 900 +0.15(+13.04%)
Jul 05, 2013 1.150 1.150 1.150 1.150 700 -0.03(-2.54%)
Jul 03, 2013 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Jul 02, 2013 1.150 1.180 1.150 1.180 6,600 +0.03(+2.61%)
Jul 01, 2013 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
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%)
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.