Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Encision Inc (OP: ECIA )

0.4999 UNCHANGED
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 22, 2014 0.9250 0.9250 0.9250 0 +0.07(+7.56%)
Sep 19, 2014 0.8600 0.8600 0.8500 0.8600 6,017 -0.07(-7.03%)
Sep 18, 2014 0.9250 0.9250 0.9250 0.9250 200 +0.07(+7.56%)
Sep 17, 2014 0.9500 0.9500 0.8600 0.8600 4,965 -0.13(-13.13%)
Sep 16, 2014 0.9900 0.9900 0.9900 0.9900 200 +0.04(+4.21%)
Sep 15, 2014 0.9500 0.9500 0.9500 0.9500 1,294 -0.05(-5.00%)
Sep 09, 2014 1.000 1.000 1.000 0 +0.05(+4.71%)
Sep 05, 2014 0.9550 0.9550 0.9550 0 +0.10(+11.06%)
Sep 04, 2014 0.8700 0.8850 0.6400 0.8599 12,420 -0.00(-0.01%)
Sep 03, 2014 0.8950 0.8950 0.8600 0.8600 10,113 -0.04(-4.44%)
Aug 29, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 28, 2014 0.9000 0.9000 0.9000 0.9000 100 -0.03(-3.23%)
Aug 27, 2014 0.8900 0.9300 0.8900 0.9300 2,879 +0.04(+4.49%)
Aug 26, 2014 0.8602 0.9400 0.8602 0.8900 12,152 -0.05(-5.32%)
Aug 25, 2014 0.9080 0.9400 0.9000 0.9400 2,200 +0.00(+0.00%)
Aug 22, 2014 0.9400 0.9400 0.9400 0.9400 1,120 +0.00(+0.00%)
Aug 19, 2014 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 18, 2014 0.9400 0.9400 0.9400 0.9400 100 +0.08(+9.30%)
Aug 15, 2014 0.8760 0.9400 0.8600 0.8600 4,726 -0.08(-8.51%)
Aug 13, 2014 0.9400 0.9400 0.9400 0 +0.08(+9.30%)
Aug 12, 2014 0.9000 0.9000 0.8500 0.8600 7,172 -0.02(-2.27%)
Aug 11, 2014 0.9000 0.9000 0.8800 0.8800 1,100 -0.02(-2.22%)
Aug 08, 2014 0.9400 0.9400 0.9000 0.9000 11,800 -0.04(-4.26%)
Aug 01, 2014 0.9400 0.9400 0.9400 0 +0.00(+0.32%)
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%)
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.