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, 2013 1.580 1.580 1.580 0 -0.02(-1.25%)
Apr 26, 2013 1.500 1.600 1.500 1.600 2,150 +0.01(+0.63%)
Apr 25, 2013 1.590 1.600 1.410 1.590 12,898 +0.17(+11.97%)
Apr 23, 2013 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Apr 22, 2013 1.240 1.420 1.240 1.420 200 +0.18(+14.52%)
Apr 19, 2013 1.240 1.240 1.240 1.240 100 -0.11(-8.15%)
Apr 17, 2013 1.350 1.350 1.350 0 -0.20(-12.90%)
Apr 16, 2013 1.430 1.550 1.430 1.550 11,798 +0.07(+4.73%)
Apr 09, 2013 1.480 1.480 1.480 0 +0.23(+18.40%)
Apr 08, 2013 1.440 1.440 1.210 1.250 13,026 -0.23(-15.54%)
Apr 04, 2013 1.480 1.480 1.480 0 -0.02(-1.33%)
Apr 03, 2013 1.420 1.540 1.410 1.500 30,156 +0.09(+6.38%)
Apr 02, 2013 1.440 1.520 1.410 1.410 104,890 +0.04(+2.92%)
Apr 01, 2013 1.570 1.570 1.340 1.370 87,502 -0.28(-16.97%)
Mar 28, 2013 1.550 1.650 1.550 1.650 800 +0.00(+0.00%)
Mar 27, 2013 1.700 1.700 1.650 1.650 14,032 -0.10(-5.71%)
Mar 22, 2013 1.750 1.750 1.750 0 +0.25(+16.67%)
Mar 21, 2013 1.500 1.890 1.500 1.500 17,518 -0.40(-21.05%)
Mar 20, 2013 1.500 1.900 1.500 1.900 4,100 +0.02(+1.06%)
Mar 19, 2013 1.720 1.880 1.450 1.880 21,533 +0.20(+11.90%)
Mar 18, 2013 1.600 1.680 1.570 1.680 7,422 +0.08(+5.00%)
Mar 15, 2013 1.470 1.600 1.400 1.600 46,047 +0.09(+5.96%)
Mar 14, 2013 1.370 1.510 1.310 1.510 43,145 +0.02(+1.34%)
Mar 13, 2013 1.650 1.650 1.380 1.490 22,151 -0.20(-11.83%)
Mar 12, 2013 1.690 1.690 1.690 1.690 1,000 +0.19(+12.67%)
Mar 11, 2013 1.140 1.840 1.140 1.500 26,129 -0.20(-11.76%)
Mar 08, 2013 1.850 1.850 1.250 1.700 20,465 +0.02(+1.19%)
Mar 07, 2013 1.950 1.950 1.680 1.680 6,700 -0.22(-11.58%)
Mar 06, 2013 1.950 1.950 1.900 1.900 2,900 -0.05(-2.56%)
Mar 05, 2013 1.840 1.950 1.840 1.950 300 +0.00(+0.00%)
Mar 04, 2013 1.840 1.950 1.840 1.950 1,000 -0.02(-1.02%)
Feb 28, 2013 1.970 1.970 1.970 0 +0.04(+2.07%)
Feb 27, 2013 1.930 1.930 1.930 1.930 15,100 -0.04(-2.03%)
Feb 25, 2013 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Feb 22, 2013 1.800 1.970 1.800 1.970 1,594 +0.17(+9.44%)
Feb 20, 2013 1.800 1.800 1.800 1.800 0 -0.05(-2.70%)
Feb 19, 2013 1.710 1.850 1.710 1.850 1,200 -0.13(-6.57%)
Feb 13, 2013 1.980 1.980 1.980 0 +0.30(+17.86%)
Feb 12, 2013 1.990 1.990 1.680 1.680 3,163 -0.02(-1.18%)
Feb 11, 2013 1.990 1.990 1.700 1.700 5,875 -0.10(-5.56%)
Feb 08, 2013 1.770 1.970 1.770 1.800 5,462 +0.03(+1.69%)
Feb 07, 2013 1.770 1.770 1.720 1.770 2,300 +0.05(+2.91%)
Feb 06, 2013 1.710 1.770 1.680 1.720 166,977 +0.12(+7.50%)
Feb 04, 2013 1.600 1.650 1.600 1.600 9,500 -0.05(-3.03%)
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.