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 28, 2018 0.4199 0.4199 0.4199 0.4199 200 +0.03(+7.25%)
Sep 27, 2018 0.3900 0.4000 0.3900 0.3915 5,178 +0.02(+5.81%)
Sep 26, 2018 0.3800 0.4199 0.3700 0.3700 9,636 -0.01(-1.33%)
Sep 25, 2018 0.3700 0.3750 0.3700 0.3750 3,200 -0.03(-8.07%)
Sep 20, 2018 0.4079 0.4079 0.4079 0 +0.01(+1.97%)
Sep 19, 2018 0.4000 0.4000 0.4000 0.4000 10,070 -0.01(-1.91%)
Sep 18, 2018 0.3740 0.4179 0.3350 0.4078 33,800 -0.01(-2.44%)
Sep 17, 2018 0.3600 0.4199 0.3600 0.4180 10,100 +0.01(+1.95%)
Sep 14, 2018 0.3820 0.4200 0.3600 0.4100 11,300 +0.05(+12.61%)
Sep 13, 2018 0.3920 0.4370 0.3641 0.3641 9,200 -0.07(-16.68%)
Sep 12, 2018 0.3630 0.4370 0.3630 0.4370 13,285 +0.07(+20.68%)
Sep 11, 2018 0.4400 0.4400 0.3621 0.3621 14,500 -0.12(-24.56%)
Sep 10, 2018 0.4100 0.4800 0.3520 0.4800 10,400 +0.03(+6.67%)
Sep 07, 2018 0.3353 0.4765 0.3353 0.4500 9,300 -0.03(-6.25%)
Sep 06, 2018 0.3650 0.4800 0.3650 0.4800 3,600 +0.00(+0.42%)
Sep 05, 2018 0.4780 0.4780 0.4780 0.4780 2,085 -0.00(-0.42%)
Sep 04, 2018 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.80%)
Aug 31, 2018 0.4580 0.4580 0.4580 0 +0.04(+9.05%)
Aug 30, 2018 0.4800 0.4800 0.3070 0.4200 29,506 +0.01(+1.79%)
Aug 29, 2018 0.4650 0.4650 0.4126 0.4126 6,000 -0.07(-14.04%)
Aug 28, 2018 0.4400 0.4800 0.4100 0.4800 24,100 +0.00(+0.00%)
Aug 27, 2018 0.4499 0.4800 0.4499 0.4800 6,344 +0.03(+6.67%)
Aug 22, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 21, 2018 0.4500 0.4500 0.4500 0.4500 7,400 +0.00(+0.00%)
Aug 20, 2018 0.4990 0.4990 0.4500 0.4500 10,400 -0.05(-9.82%)
Aug 17, 2018 0.4990 0.4990 0.4990 0.4990 4,000 -0.00(-0.20%)
Aug 16, 2018 0.5000 0.5000 0.4600 0.5000 3,687 +0.02(+4.17%)
Aug 15, 2018 0.4800 0.4800 0.4800 0.4800 7,850 +0.08(+20.00%)
Aug 14, 2018 0.4000 0.4000 0.4000 0.4000 222 -0.08(-16.67%)
Aug 13, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.10%)
Aug 10, 2018 0.4001 0.4795 0.4001 0.4795 3,200 -0.00(-0.10%)
Aug 09, 2018 0.4800 0.4800 0.4800 0.4800 3,200 +0.10(+26.32%)
Aug 08, 2018 0.3800 0.4999 0.3800 0.3800 11,250 -0.10(-20.83%)
Aug 06, 2018 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Aug 01, 2018 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
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%)
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.