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

Encision Inc (OP: ECIA )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 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 (%)
Apr 29, 2021 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Apr 28, 2021 0.6790 0.6793 0.6000 0.6400 6,443 +0.04(+6.54%)
Apr 23, 2021 0.6007 0.6007 0.6007 0 -0.04(-5.70%)
Apr 22, 2021 0.6370 0.6370 0.6370 0.6370 265 -0.01(-2.00%)
Apr 21, 2021 0.6500 0.6500 0.6500 0.6500 237 +0.01(+1.56%)
Apr 16, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 15, 2021 0.6300 0.6500 0.6300 0.6400 2,603 +0.01(+1.59%)
Apr 14, 2021 0.6800 0.6800 0.6300 0.6300 1,513 -0.00(-0.27%)
Apr 13, 2021 0.6317 0.6317 0.6317 16 +0.00(+0.00%)
Apr 12, 2021 0.6650 0.7000 0.6317 0.6317 3,033 -0.07(-9.76%)
Apr 09, 2021 0.7400 0.7400 0.7000 0.7000 1,600 +0.01(+2.19%)
Apr 08, 2021 0.7400 0.7400 0.6850 0.6850 1,250 -0.01(-2.14%)
Apr 07, 2021 0.6500 0.7000 0.6360 0.7000 9,443 +0.05(+7.69%)
Apr 06, 2021 0.6800 0.7000 0.6500 0.6500 21,050 +0.01(+1.56%)
Apr 05, 2021 0.6500 0.6500 0.6400 0.6400 18,835 +0.00(+0.00%)
Apr 01, 2021 0.6400 0.6400 0.6400 0.6400 300 -0.04(-5.88%)
Mar 30, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 29, 2021 0.6800 0.6800 0.6800 0.6800 200 +0.06(+9.64%)
Mar 26, 2021 0.6202 0.6202 0.6202 0.6202 200 -0.07(-10.12%)
Mar 25, 2021 0.6900 0.6900 0.6010 0.6900 1,074 +0.09(+14.81%)
Mar 24, 2021 0.6010 0.6010 0.6010 0.6010 2,669 -0.09(-12.90%)
Mar 23, 2021 0.6900 0.6900 0.6900 3 +0.00(+0.00%)
Mar 19, 2021 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 18, 2021 0.5900 0.7000 0.5900 0.6900 1,397 +0.09(+15.69%)
Mar 17, 2021 0.7000 0.7000 0.5964 391 -0.10(-14.80%)
Mar 16, 2021 0.7000 0.7000 0.7000 0.7000 200 +0.07(+11.11%)
Mar 12, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.12%)
Mar 04, 2021 0.6230 0.6230 0.6230 0 -0.11(-14.66%)
Mar 03, 2021 0.7300 0.7300 0.6789 0.7300 600 +0.00(+0.00%)
Mar 01, 2021 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Feb 26, 2021 0.7500 0.7550 0.7500 0.7500 1,300 +0.00(+0.00%)
Feb 23, 2021 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Feb 22, 2021 0.8000 0.8000 0.7500 0.8000 52,076 +0.00(+0.00%)
Feb 19, 2021 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
Feb 18, 2021 0.7800 0.8000 0.7800 0.8000 5,945 +0.00(+0.00%)
Feb 17, 2021 0.6950 0.8000 0.6950 0.8000 1,556 +0.00(+0.00%)
Feb 16, 2021 0.8800 0.8800 0.7779 0.8000 8,250 -0.02(-2.44%)
Feb 12, 2021 0.7776 0.9000 0.7776 0.8200 21,900 +0.03(+3.18%)
Feb 11, 2021 0.7948 0.9680 0.7500 0.7947 41,708 -0.05(-5.60%)
Feb 10, 2021 0.7000 0.8418 0.6000 0.8418 57,308 +0.16(+23.79%)
Feb 09, 2021 0.6600 0.7790 0.6600 0.6800 11,652 -0.02(-2.86%)
Feb 08, 2021 0.6500 0.7800 0.6500 0.7000 2,918 +0.04(+6.06%)
Feb 05, 2021 0.6100 0.6600 0.6100 0.6600 14,800 +0.08(+14.29%)
Feb 04, 2021 0.5500 0.6100 0.5500 0.5775 42,070 +0.05(+9.37%)
Feb 03, 2021 0.5500 0.5500 0.5175 0.5280 4,990 +0.04(+7.76%)
Feb 02, 2021 0.4900 0.4900 0.4900 30 +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.