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 (%)
Sep 28, 2012 1.000 1.090 0.8500 1.000 87,024 +0.00(+0.00%)
Sep 27, 2012 0.8500 1.000 0.8500 1.000 4,500 -0.01(-0.99%)
Sep 24, 2012 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 21, 2012 0.9000 1.010 0.9000 1.010 1,000 +0.00(+0.00%)
Sep 20, 2012 1.010 1.010 1.010 1.010 200 +0.09(+9.54%)
Sep 19, 2012 0.9000 1.010 0.8400 0.9220 15,342 +0.11(+13.83%)
Sep 18, 2012 0.8100 0.8100 0.8100 0.8100 5,500 -0.28(-25.69%)
Sep 11, 2012 1.090 1.090 1.090 0 +0.01(+0.93%)
Sep 04, 2012 1.080 1.080 1.080 0 -0.01(-0.92%)
Aug 31, 2012 1.090 1.090 1.090 1.090 200 +0.01(+0.93%)
Aug 30, 2012 1.080 1.080 1.080 1.080 200 +0.26(+31.71%)
Aug 29, 2012 0.8200 0.8200 0.8200 0.8200 500 -0.29(-26.13%)
Aug 22, 2012 1.110 1.110 1.110 0 +0.02(+1.83%)
Aug 17, 2012 1.090 1.090 1.090 0 +0.08(+7.92%)
Aug 16, 2012 0.8500 1.010 0.8500 1.010 2,600 +0.02(+2.02%)
Aug 15, 2012 0.9900 0.9900 0.9000 0.9900 5,900 +0.09(+10.12%)
Aug 14, 2012 0.8200 0.9900 0.8200 0.8990 1,700 -0.09(-9.19%)
Aug 13, 2012 0.9900 0.9900 0.9300 0.9900 40,124 +0.05(+5.32%)
Aug 11, 2012 0.9400 1.090 0.9400 0.9400 7,842 +0.00(+0.00%)
Aug 10, 2012 0.9400 1.090 0.9400 0.9400 7,842 -0.15(-13.76%)
Aug 08, 2012 1.090 1.090 1.090 0 +0.05(+4.81%)
Aug 07, 2012 0.9600 1.040 0.9600 1.040 1,700 +0.00(+0.00%)
Aug 06, 2012 0.9400 1.040 0.9400 1.040 400 -0.02(-1.89%)
Aug 03, 2012 1.010 1.060 0.9400 1.060 1,400 +0.01(+0.95%)
Jul 30, 2012 1.050 1.050 1.050 0 +0.05(+5.00%)
Jul 26, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 25, 2012 1.090 1.150 0.9000 1.000 48,582 -0.15(-13.04%)
Jul 24, 2012 1.090 1.150 1.090 1.150 1,500 -0.05(-4.17%)
Jul 23, 2012 1.200 1.200 1.200 1.200 200 +0.11(+10.09%)
Jul 20, 2012 1.100 1.100 1.080 1.090 9,574 -0.24(-18.05%)
Jul 17, 2012 1.330 1.330 1.330 0 +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.