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, 2024 0.3672 0 -0.07(-16.55%)
Apr 22, 2024 0.4400 0 +0.01(+1.43%)
Apr 19, 2024 0.4338 0.4338 0.4338 0.4338 100 -0.27(-38.03%)
Apr 05, 2024 0.7000 1 +0.00(+0.00%)
Apr 04, 2024 0.4315 0.7000 0.4315 0.7000 200 +0.01(+1.45%)
Apr 01, 2024 0.6900 0 -0.06(-8.00%)
Mar 27, 2024 0.7500 0 +0.25(+50.00%)
Mar 22, 2024 0.5000 0 +0.00(+0.00%)
Mar 20, 2024 0.5000 0 +0.00(+0.00%)
Mar 19, 2024 0.3500 0.5000 0.3500 0.5000 2,600 +0.04(+9.17%)
Mar 06, 2024 0.4580 0 -0.00(-0.43%)
Mar 04, 2024 0.4600 0 +0.00(+0.00%)
Mar 01, 2024 0.4270 0.4600 0.4200 0.4600 950 +0.04(+10.18%)
Feb 29, 2024 0.4175 0.4175 0.4175 0.4175 2,400 -0.04(-8.84%)
Feb 26, 2024 0.4580 30 +0.02(+5.29%)
Feb 23, 2024 0.4282 0.4350 0.4155 0.4350 11,600 +0.02(+4.82%)
Feb 22, 2024 0.4025 0.4150 0.4025 0.4150 13,000 -0.00(-0.95%)
Feb 21, 2024 0.4025 0.4190 0.4025 0.4190 6,962 +0.00(+0.29%)
Feb 20, 2024 0.4141 0.4225 0.4141 0.4178 2,938 -0.01(-2.84%)
Feb 16, 2024 0.4300 0.4300 0.4300 0.4300 100 -0.03(-6.52%)
Feb 12, 2024 0.4600 0 +0.00(+0.00%)
Feb 08, 2024 0.4600 0 +0.00(+0.00%)
Feb 06, 2024 0.4600 0 +0.02(+4.55%)
Jan 31, 2024 0.4400 0 -0.02(-4.35%)
Jan 23, 2024 0.4600 0 +0.00(+0.00%)
Jan 16, 2024 0.4600 0 +0.00(+0.00%)
Jan 11, 2024 0.4600 0 +0.00(+0.00%)
Jan 10, 2024 0.4215 0.4600 0.4215 0.4600 4,590 +0.03(+6.98%)
Jan 08, 2024 0.4300 0 +0.03(+7.90%)
Jan 03, 2024 0.3985 0 -0.03(-6.24%)
Jan 02, 2024 0.4249 0.4275 0.4190 0.4250 11,217 +0.00(+0.00%)
Dec 29, 2023 0.3754 0.4250 0.3754 0.4250 1,800 +0.01(+2.81%)
Dec 27, 2023 0.4134 0 -0.01(-2.73%)
Dec 26, 2023 0.3980 0.4250 0.3980 0.4250 1,140 +0.02(+4.04%)
Dec 22, 2023 0.4085 0.4085 0.4085 0.4085 5,800 -0.02(-5.00%)
Dec 19, 2023 0.4300 0 +0.04(+9.97%)
Dec 11, 2023 0.3910 0 -0.03(-7.13%)
Dec 08, 2023 0.4250 0.4250 0.3920 0.4210 4,940 -0.04(-8.06%)
Dec 06, 2023 0.4579 0 +0.03(+7.61%)
Nov 21, 2023 0.4255 0 -0.03(-7.28%)
Nov 17, 2023 0.4589 0 -0.00(-0.24%)
Nov 14, 2023 0.4600 0 +0.06(+15.00%)
Nov 08, 2023 0.4000 0 -0.03(-6.96%)
Nov 07, 2023 0.4100 0.4299 0.4100 0.4299 500 -0.03(-6.32%)
Oct 30, 2023 0.4589 0 +0.00(+0.00%)
Oct 26, 2023 0.4589 0 -0.00(-0.24%)
Oct 11, 2023 0.4600 0 +0.03(+8.03%)
Oct 04, 2023 0.4258 0 -0.03(-7.43%)
Sep 27, 2023 0.4600 0 +0.00(+0.02%)
Sep 25, 2023 0.4599 0 +0.07(+17.77%)
Sep 15, 2023 0.3905 0 -0.07(-15.11%)
Sep 13, 2023 0.4600 0 +0.01(+2.70%)
Aug 21, 2023 0.4479 0 -0.01(-2.63%)
Aug 18, 2023 0.4600 0.4600 0.4600 0.4600 111 +0.07(+17.77%)
Aug 15, 2023 0.3906 0 -0.02(-4.87%)
Aug 11, 2023 0.4106 0 +0.02(+5.12%)
Aug 04, 2023 0.3906 0 -0.07(-15.09%)
Aug 03, 2023 0.3310 0.4600 0.3310 0.4600 200 +0.00(+0.00%)
Jul 25, 2023 0.4600 0 +0.02(+4.31%)
Jul 21, 2023 0.4410 0 +0.05(+13.08%)
Jul 18, 2023 0.3900 0 -0.05(-11.56%)
Jul 17, 2023 0.3900 0.4410 0.3900 0.4410 35,090 +0.02(+5.03%)
Jul 14, 2023 0.4000 0.4199 0.3900 0.4199 20,360 +0.02(+4.97%)
Jul 11, 2023 0.4000 26 +0.01(+1.91%)
Jul 10, 2023 0.4000 0.4000 0.2530 0.3925 2,219 +0.00(+0.64%)
Jul 05, 2023 0.3900 0 -0.00(-0.13%)
Jun 29, 2023 0.3905 0 +0.00(+0.13%)
Jun 27, 2023 0.3900 0 -0.01(-2.50%)
Jun 22, 2023 0.4000 0 +0.01(+2.56%)
Jun 21, 2023 0.3900 0.3900 0.3900 0.3900 97,841 +0.00(+0.00%)
Jun 09, 2023 0.3900 0 +0.00(+0.00%)
May 08, 2023 0.3900 0.3900 0.3900 0.3900 100 -0.00(-0.26%)
May 05, 2023 0.4045 0.4045 0.3910 0.3910 300 +0.00(+0.26%)
May 04, 2023 0.3900 0.3900 0.3900 0.3900 900 +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.