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

Encision Inc (OP: ECIA )

0.5000 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 30, 2014 0.9100 0.9500 0.8800 0.9500 19,650 +0.00(+0.00%)
May 29, 2014 0.8900 0.9850 0.8600 0.9500 9,711 +0.05(+5.56%)
May 27, 2014 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
May 23, 2014 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
May 22, 2014 0.8500 0.9600 0.8200 0.8600 8,520 -0.10(-10.41%)
May 21, 2014 0.8700 0.9599 0.8700 0.9599 1,500 -0.03(-2.54%)
May 20, 2014 0.8500 0.9849 0.8500 0.9849 600 +0.01(+1.54%)
May 12, 2014 0.9700 0.9700 0.9700 0 +0.12(+14.12%)
May 09, 2014 0.8505 0.8505 0.8500 0.8500 1,350 -0.19(-18.27%)
Apr 30, 2014 1.040 1.040 1.040 0 +0.19(+22.35%)
Apr 29, 2014 0.8500 0.8500 0.8500 0.8500 1,100 -0.20(-19.05%)
Apr 28, 2014 1.040 1.050 1.020 1.050 4,977 +0.01(+0.96%)
Apr 25, 2014 1.000 1.050 0.8222 1.040 11,250 +0.04(+4.00%)
Apr 22, 2014 1.000 1.000 1.000 1.000 0 -0.03(-2.91%)
Apr 17, 2014 1.030 1.030 1.030 10 +0.13(+14.44%)
Apr 16, 2014 0.9000 0.9000 0.8844 0.9000 5,402 -0.01(-1.32%)
Apr 15, 2014 0.9200 0.9200 0.9000 0.9120 24,525 -0.09(-8.80%)
Apr 14, 2014 1.000 1.000 1.000 1.000 100 +0.09(+9.79%)
Apr 11, 2014 0.9108 0.9108 0.9108 0.9108 0 -0.13(-12.42%)
Apr 10, 2014 1.040 1.040 1.040 1.040 100 +0.13(+14.26%)
Apr 09, 2014 0.9102 0.9102 0.9102 0.9102 1,000 -0.13(-12.48%)
Apr 07, 2014 1.040 1.040 1.040 0 +0.09(+9.47%)
Apr 04, 2014 0.9100 0.9500 0.9100 0.9500 0 -0.09(-8.65%)
Apr 03, 2014 1.050 1.050 0.8500 1.040 19,590 +0.13(+14.29%)
Apr 02, 2014 1.060 1.060 0.8222 0.9100 5,850 -0.04(-4.21%)
Apr 01, 2014 1.000 1.000 0.9500 0.9500 9,000 -0.05(-5.00%)
Mar 31, 2014 1.030 1.050 0.9100 1.000 16,690 -0.05(-4.76%)
Mar 28, 2014 1.052 1.052 1.050 1.050 0 -0.01(-0.94%)
Mar 27, 2014 1.068 1.068 1.020 1.060 16,919 -0.05(-4.50%)
Mar 26, 2014 1.128 1.128 1.110 1.110 7,000 -0.09(-7.50%)
Mar 21, 2014 1.200 1.200 1.200 0 +0.06(+5.26%)
Mar 20, 2014 1.190 1.200 1.140 1.140 3,625 +0.04(+3.64%)
Mar 19, 2014 1.180 1.200 1.100 1.100 6,000 -0.12(-9.84%)
Mar 18, 2014 1.220 1.220 1.220 1.220 6,850 +0.02(+1.67%)
Mar 17, 2014 1.200 1.220 1.200 1.200 700 -0.02(-1.64%)
Mar 10, 2014 1.220 1.220 1.220 0 +0.02(+1.67%)
Mar 07, 2014 1.200 1.200 1.200 1.200 0 +0.04(+3.45%)
Mar 06, 2014 1.160 1.160 1.160 1.160 100 +0.02(+1.75%)
Mar 05, 2014 1.140 1.140 1.140 1.140 1,900 +0.02(+1.79%)
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.