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, 2014 0.9370 0.9370 0.9370 0.9370 400 +0.01(+0.75%)
Jul 30, 2014 0.9300 0.9300 0.9300 0.9300 100 +0.03(+3.33%)
Jul 29, 2014 0.9330 0.9330 0.9000 0.9000 20,000 -0.01(-1.10%)
Jul 28, 2014 0.9600 0.9600 0.8320 0.9100 27,500 -0.09(-9.00%)
Jul 25, 2014 1.000 1.000 0.9600 1.000 3,507 +0.04(+4.17%)
Jul 24, 2014 0.9600 0.9600 0.9600 0.9600 2,600 +0.00(+0.00%)
Jul 22, 2014 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 21, 2014 0.9600 0.9600 0.9600 0.9600 9,750 -0.06(-5.88%)
Jul 18, 2014 0.9600 1.020 0.9600 1.020 1,120 +0.02(+2.00%)
Jul 16, 2014 1.000 1.000 1.000 0 +0.05(+4.71%)
Jul 15, 2014 0.9590 0.9590 0.9550 0.9550 6,300 -0.09(-8.17%)
Jul 10, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 09, 2014 1.030 1.030 1.030 1.030 200 +0.02(+1.98%)
Jul 08, 2014 1.030 1.030 1.010 1.010 500 -0.03(-2.88%)
Jul 07, 2014 1.026 1.040 1.026 1.040 825 -0.02(-1.89%)
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%)
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.