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, 2018 0.3710 0.4900 0.3710 0.4900 6,676 +0.05(+11.36%)
Jul 30, 2018 0.4300 0.4400 0.4300 0.4400 7,725 +0.01(+2.33%)
Jul 27, 2018 0.4600 0.4600 0.4300 0.4300 41,300 -0.03(-6.52%)
Jul 26, 2018 0.4600 0.4600 0.4600 0.4600 1,000 -0.03(-6.12%)
Jul 25, 2018 0.4900 0.4900 0.4900 0.4900 1,600 -0.01(-2.00%)
Jul 24, 2018 0.5000 0.5000 0.5000 0.5000 4,000 +0.03(+6.38%)
Jul 23, 2018 0.4600 0.5000 0.4600 0.4700 13,200 +0.01(+2.17%)
Jul 20, 2018 0.5000 0.5000 0.4600 0.4600 5,000 -0.01(-2.13%)
Jul 19, 2018 0.4900 0.5100 0.4300 0.4700 24,544 -0.02(-4.08%)
Jul 18, 2018 0.4300 0.4900 0.4300 0.4900 1,400 +0.06(+13.95%)
Jul 17, 2018 0.4800 0.4800 0.4300 0.4300 9,000 -0.05(-10.42%)
Jul 16, 2018 0.5300 0.5300 0.4700 0.4800 27,200 -0.04(-7.69%)
Jul 13, 2018 0.4400 0.5200 0.4350 0.5200 118,779 +0.09(+20.93%)
Jul 12, 2018 0.4300 0.4400 0.4250 0.4300 76,424 +0.06(+16.22%)
Jul 11, 2018 0.3798 0.4400 0.3700 0.3700 196,343 +0.03(+8.82%)
Jul 10, 2018 0.3400 0.3400 0.3400 0.3400 500 -0.04(-10.48%)
Jul 02, 2018 0.3798 0.3798 0.3798 0 +0.05(+16.86%)
Jun 26, 2018 0.3250 0.3250 0.3250 0 -0.03(-9.72%)
Jun 22, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 21, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 20, 2018 0.3600 0.3600 0.3600 0.3600 10,000 +0.00(+0.00%)
Jun 18, 2018 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jun 15, 2018 0.3550 0.3550 0.3550 0.3550 10,000 -0.01(-1.39%)
Jun 14, 2018 0.3575 0.3600 0.3575 0.3600 72,900 +0.00(+0.00%)
Jun 13, 2018 0.3587 0.3799 0.3550 0.3600 200,850 +0.00(+0.39%)
May 31, 2018 0.3586 0.3586 0.3586 0 +0.00(+0.03%)
May 24, 2018 0.3585 0.3585 0.3585 0 -0.00(-0.06%)
May 17, 2018 0.3587 0.3587 0.3587 0 -0.00(-0.19%)
May 16, 2018 0.4000 0.4000 0.3001 0.3594 59,745 -0.07(-16.42%)
May 15, 2018 0.4000 0.4300 0.4000 0.4300 1,400 +0.00(+0.00%)
May 10, 2018 0.4300 0.4300 0.4300 0 +0.03(+7.47%)
May 09, 2018 0.4000 0.4001 0.4000 0.4001 200 -0.03(-6.95%)
May 08, 2018 0.4300 0.4300 0.4300 0.4300 200 +0.02(+4.88%)
May 07, 2018 0.4100 0.4100 0.4100 0.4100 3,934 -0.02(-4.65%)
May 04, 2018 0.4300 0.4499 0.4300 0.4300 10,000 -0.01(-2.25%)
May 02, 2018 0.4399 0.4399 0.4399 0 +0.04(+9.97%)
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.