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 30, 2015 0.7200 0.7200 0.7100 0.7200 4,000 +0.00(+0.00%)
Apr 28, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Apr 27, 2015 0.7300 0.7500 0.7100 0.7100 15,900 -0.02(-2.74%)
Apr 21, 2015 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Apr 17, 2015 0.7300 0.7300 0.7300 0 +0.00(+0.01%)
Apr 15, 2015 0.7299 0.7299 0.7299 0 -0.00(-0.01%)
Apr 14, 2015 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Apr 13, 2015 0.7300 0.7300 0.6506 0.7300 3,050 +0.03(+4.73%)
Apr 10, 2015 0.7300 0.7300 0.6970 0.6970 400 -0.00(-0.43%)
Apr 09, 2015 0.7000 0.7000 0.7000 0.7000 600 -0.03(-4.11%)
Apr 07, 2015 0.7300 0.7300 0.7300 0 -0.02(-2.01%)
Apr 06, 2015 0.7200 0.7450 0.6600 0.7450 13,879 -0.03(-3.25%)
Apr 02, 2015 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Apr 01, 2015 0.7720 0.7720 0.7200 0.7700 13,700 -0.01(-1.28%)
Mar 31, 2015 0.7770 0.7800 0.7770 0.7800 2,069 +0.00(+0.00%)
Mar 30, 2015 0.7700 0.7800 0.7700 0.7800 363 +0.01(+1.30%)
Mar 27, 2015 0.7700 0.7700 0.7700 0.7700 10,000 -0.02(-2.47%)
Mar 26, 2015 0.7700 0.7895 0.7700 0.7895 3,200 +0.00(+0.00%)
Mar 24, 2015 0.7895 0.7895 0.7895 0 +0.00(+0.57%)
Mar 23, 2015 0.7850 0.7850 0.7850 0.7850 100 -0.00(-0.57%)
Mar 20, 2015 0.7895 0.7895 0.7895 0.7895 1,000 +0.00(+0.00%)
Mar 19, 2015 0.7700 0.7895 0.7700 0.7895 4,200 +0.00(+0.00%)
Mar 18, 2015 0.7836 0.7895 0.7836 0.7895 519 +0.01(+1.22%)
Mar 16, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.20%)
Mar 13, 2015 0.7770 0.7895 0.7770 0.7895 9,337 +0.00(+0.00%)
Mar 12, 2015 0.7600 0.7900 0.7595 0.7895 57,152 +0.03(+4.57%)
Mar 11, 2015 0.7535 0.7550 0.7535 0.7550 1,100 +0.01(+0.67%)
Mar 10, 2015 0.7550 0.7550 0.7500 0.7500 40,200 +0.00(+0.00%)
Mar 09, 2015 0.7500 0.7550 0.7500 0.7500 152,584 -0.00(-0.13%)
Mar 06, 2015 0.7510 0.7510 0.7510 0.7510 1,000 -0.01(-1.12%)
Mar 04, 2015 0.7595 0.7595 0.7595 0 -0.00(-0.07%)
Mar 03, 2015 0.7510 0.7600 0.7510 0.7600 3,558 +0.00(+0.07%)
Mar 02, 2015 0.7600 0.7600 0.7595 0.7595 6,450 -0.02(-2.00%)
Feb 25, 2015 0.7600 0.7750 0.7510 0.7750 4,300 -0.02(-1.90%)
Feb 24, 2015 0.7800 0.7900 0.7800 0.7900 8,000 +0.01(+1.28%)
Feb 23, 2015 0.7500 0.7800 0.7500 0.7800 6,774 +0.00(+0.00%)
Feb 20, 2015 0.7600 0.7800 0.7500 0.7800 2,200 +0.00(+0.00%)
Feb 18, 2015 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 17, 2015 0.7300 0.7800 0.7300 0.7800 5,374 +0.00(+0.00%)
Feb 13, 2015 0.7800 0.7800 0.7800 0 -0.07(-8.24%)
Feb 12, 2015 0.7640 0.8500 0.7600 0.8500 83,617 +0.07(+8.97%)
Feb 11, 2015 0.7700 0.8260 0.7700 0.7800 27,335 -0.03(-3.70%)
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.