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 (%)
Jul 31, 2020 0.4800 0.4800 0.4800 0.4800 1,000 -0.02(-4.00%)
Jul 30, 2020 0.5500 0.5500 0.5000 0.5000 5,290 -0.04(-6.54%)
Jul 29, 2020 0.4500 0.5350 0.4500 0.5350 3,500 +0.02(+2.88%)
Jul 27, 2020 0.5200 0.5200 0.5200 0 +0.12(+30.00%)
Jul 24, 2020 0.3950 0.6200 0.3451 0.4000 1,100 -0.20(-33.33%)
Jul 23, 2020 0.5400 0.6000 0.4100 0.6000 14,319 -0.02(-3.23%)
Jul 22, 2020 0.5400 0.6200 0.5400 0.6200 302 -0.03(-4.60%)
Jul 20, 2020 0.6499 0.6499 0.6499 0 +0.11(+20.35%)
Jul 17, 2020 0.5670 0.5670 0.5400 0.5400 4,000 -0.06(-10.00%)
Jul 16, 2020 0.6000 0.6000 0.6000 0.6000 800 +0.00(+0.00%)
Jul 15, 2020 0.5700 0.6000 0.5700 0.6000 9,181 -0.05(-7.69%)
Jul 14, 2020 0.6500 0.6500 0.5860 0.6500 500 +0.08(+14.04%)
Jul 13, 2020 0.6500 0.6500 0.5700 0.5700 6,824 -0.08(-12.31%)
Jul 10, 2020 0.5775 0.6500 0.5775 0.6500 400 +0.08(+14.04%)
Jul 09, 2020 0.5800 0.6000 0.5700 0.5700 3,342 -0.03(-5.00%)
Jul 08, 2020 0.5600 0.6175 0.5600 0.6000 12,250 -0.01(-1.64%)
Jul 07, 2020 0.6500 0.6500 0.6100 0.6100 15,093 -0.02(-3.17%)
Jul 06, 2020 0.6300 0.6500 0.6300 0.6300 24,900 -0.01(-2.02%)
Jul 02, 2020 0.6370 0.6430 0.6370 0.6430 10,300 -0.02(-2.58%)
Jul 01, 2020 0.6600 0.6600 0.6600 0.6600 2,000 -0.00(-0.38%)
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%)
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.