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

Encision Inc (OP: ECIA )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 27, 2015 0.7170 0.7170 0.7170 0 +0.13(+21.53%)
May 22, 2015 0.5900 0.5900 0.5900 0 -0.15(-20.27%)
May 05, 2015 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
May 04, 2015 0.5600 0.7400 0.5600 0.7400 600 +0.00(+0.00%)
May 01, 2015 0.6205 0.7400 0.6200 0.7400 1,000 +0.02(+2.78%)
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%)
Feb 10, 2015 0.7995 0.8540 0.7995 0.8100 43,341 -0.09(-10.00%)
Jan 30, 2015 0.9000 0.9000 0.9000 0 +0.17(+23.29%)
Jan 28, 2015 0.7500 0.7500 0.7100 0.7300 5,200 -0.02(-2.67%)
Jan 27, 2015 0.7710 0.7710 0.7400 0.7500 15,758 -0.02(-2.72%)
Jan 26, 2015 0.7710 0.7710 0.7710 0.7710 1,800 -0.05(-5.98%)
Jan 23, 2015 0.7855 0.8200 0.7850 0.8200 2,200 +0.00(+0.00%)
Jan 22, 2015 0.8300 0.8300 0.8200 0.8200 2,200 +0.00(+0.00%)
Jan 16, 2015 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Jan 13, 2015 0.8300 0.8300 0.8300 0 +0.03(+4.40%)
Jan 12, 2015 0.7950 0.7950 0.7950 0.7950 9,456 -0.03(-4.22%)
Jan 08, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jan 07, 2015 0.7950 0.8300 0.7950 0.8300 534 +0.00(+0.00%)
Jan 02, 2015 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 31, 2014 0.8300 0.8300 0.8300 0 +0.01(+0.62%)
Dec 30, 2014 0.8050 0.8249 0.8050 0.8249 7,834 +0.00(+0.00%)
Dec 29, 2014 0.8050 0.8249 0.8050 0.8249 2,100 +0.01(+0.61%)
Dec 26, 2014 0.8000 0.8200 0.7600 0.8199 45,219 -0.01(-0.61%)
Dec 24, 2014 0.8249 0.8249 0.8249 0 +0.05(+7.14%)
Dec 23, 2014 0.8249 0.8249 0.7050 0.7699 9,183 +0.02(+2.65%)
Dec 22, 2014 0.6510 0.8249 0.6510 0.7500 7,740 -0.08(-9.63%)
Dec 19, 2014 0.8400 0.8400 0.7510 0.8299 4,770 -0.01(-1.19%)
Dec 18, 2014 0.7511 0.8399 0.7511 0.8399 6,790 +0.00(+0.00%)
Dec 17, 2014 0.8399 0.8399 0.8399 0.8399 1,800 +0.04(+4.99%)
Dec 16, 2014 0.8080 0.8399 0.8000 0.8000 48,850 -0.04(-4.75%)
Dec 15, 2014 0.8319 0.8399 0.8319 0.8399 1,500 -0.02(-2.33%)
Dec 12, 2014 0.8599 0.8599 0.8599 0.8599 344 +0.06(+7.49%)
Dec 11, 2014 0.8700 0.8700 0.8000 0.8000 3,999 -0.05(-5.88%)
Dec 10, 2014 0.8520 0.8520 0.8500 0.8500 3,000 -0.04(-4.49%)
Dec 09, 2014 0.8900 0.8900 0.8900 0.8900 6,700 +0.10(+12.66%)
Dec 08, 2014 0.7900 0.8100 0.7705 0.7900 22,612 -0.06(-7.06%)
Dec 04, 2014 0.8500 0.8500 0.8500 0 +0.00(+0.01%)
Dec 02, 2014 0.8499 0.8499 0.8499 0 -0.00(-0.01%)
Nov 26, 2014 0.8500 0.8500 0.8500 0 +0.06(+7.59%)
Nov 25, 2014 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Nov 24, 2014 0.7900 0.7900 0.7900 0.7900 2,000 -0.06(-7.06%)
Nov 21, 2014 0.9000 0.9000 0.8200 0.8500 1,821 +0.10(+13.17%)
Nov 20, 2014 0.7511 0.7511 0.7511 0.7511 200 -0.25(-24.89%)
Nov 19, 2014 0.7608 1.000 0.7505 1.000 7,000 +0.20(+25.00%)
Nov 18, 2014 0.8500 0.8500 0.7510 0.8000 3,400 +0.05(+6.52%)
Nov 17, 2014 0.8000 0.8000 0.7510 0.7510 2,000 -0.18(-19.25%)
Nov 14, 2014 0.9300 0.9300 0.9300 0.9300 200 +0.10(+12.59%)
Nov 13, 2014 0.9000 0.9300 0.8260 0.8260 2,300 -0.07(-8.22%)
Nov 12, 2014 0.8000 0.9000 0.8000 0.9000 7,500 +0.05(+5.89%)
Nov 07, 2014 0.8499 0.8499 0.8499 0 +0.16(+23.17%)
Nov 06, 2014 0.7000 0.7000 0.6900 0.6900 15,400 +0.00(+0.00%)
Nov 05, 2014 0.7000 0.8000 0.6880 0.6900 13,850 -0.16(-18.82%)
Nov 03, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 24, 2014 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Oct 23, 2014 0.9000 0.8000 15,200 +0.10(+14.29%)
Oct 22, 2014 0.7994 0.7994 0.7000 0.7000 700 -0.08(-10.26%)
Oct 17, 2014 0.8000 0.8020 0.7800 0.7800 22,000 +0.03(+4.00%)
Oct 16, 2014 0.7116 0.7500 7,700 -0.13(-14.77%)
Oct 10, 2014 0.8800 0.8800 0.8800 0 +0.11(+14.29%)
Oct 09, 2014 0.8000 0.8000 0.7700 0.7700 1,500 -0.06(-7.23%)
Oct 08, 2014 0.8200 0.8300 0.7500 0.8300 1,800 +0.00(+0.00%)
Oct 07, 2014 0.8300 0.8300 0.8300 0.8300 2,000 +0.00(+0.00%)
Oct 06, 2014 0.8300 0.8300 0.8300 0.8300 500 +0.01(+1.22%)
Oct 03, 2014 0.9000 0.9000 0.8000 0.8200 9,595 -0.05(-5.75%)
Oct 02, 2014 0.8700 0.8700 0.8700 0.8700 1,700 +0.00(+0.00%)
Oct 01, 2014 0.8700 0.8700 0.8700 0.8700 100 -0.06(-5.95%)
Sep 22, 2014 0.9250 0.9250 0.9250 0 +0.07(+7.56%)
Sep 19, 2014 0.8600 0.8600 0.8500 0.8600 6,017 -0.07(-7.03%)
Sep 18, 2014 0.9250 0.9250 0.9250 0.9250 200 +0.07(+7.56%)
Sep 17, 2014 0.9500 0.9500 0.8600 0.8600 4,965 -0.13(-13.13%)
Sep 16, 2014 0.9900 0.9900 0.9900 0.9900 200 +0.04(+4.21%)
Sep 15, 2014 0.9500 0.9500 0.9500 0.9500 1,294 -0.05(-5.00%)
Sep 09, 2014 1.000 1.000 1.000 0 +0.05(+4.71%)
Sep 05, 2014 0.9550 0.9550 0.9550 0 +0.10(+11.06%)
Sep 04, 2014 0.8700 0.8850 0.6400 0.8599 12,420 -0.00(-0.01%)
Sep 03, 2014 0.8950 0.8950 0.8600 0.8600 10,113 -0.04(-4.44%)
Aug 29, 2014 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 28, 2014 0.9000 0.9000 0.9000 0.9000 100 -0.03(-3.23%)
Aug 27, 2014 0.8900 0.9300 0.8900 0.9300 2,879 +0.04(+4.49%)
Aug 26, 2014 0.8602 0.9400 0.8602 0.8900 12,152 -0.05(-5.32%)
Aug 25, 2014 0.9080 0.9400 0.9000 0.9400 2,200 +0.00(+0.00%)
Aug 22, 2014 0.9400 0.9400 0.9400 0.9400 1,120 +0.00(+0.00%)
Aug 19, 2014 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 18, 2014 0.9400 0.9400 0.9400 0.9400 100 +0.08(+9.30%)
Aug 15, 2014 0.8760 0.9400 0.8600 0.8600 4,726 -0.08(-8.51%)
Aug 13, 2014 0.9400 0.9400 0.9400 0 +0.08(+9.30%)
Aug 12, 2014 0.9000 0.9000 0.8500 0.8600 7,172 -0.02(-2.27%)
Aug 11, 2014 0.9000 0.9000 0.8800 0.8800 1,100 -0.02(-2.22%)
Aug 08, 2014 0.9400 0.9400 0.9000 0.9000 11,800 -0.04(-4.26%)
Aug 01, 2014 0.9400 0.9400 0.9400 0 +0.00(+0.32%)
Jul 31, 2014 0.9370 0.9370 0.9370 0.9370 400 +0.01(+0.75%)
Jul 30, 2014 0.9300 0.9300 0.9300 0.9300 100 +0.03(+3.33%)
Jul 29, 2014 0.9330 0.9330 0.9000 0.9000 20,000 -0.01(-1.10%)
Jul 28, 2014 0.9600 0.9600 0.8320 0.9100 27,500 -0.09(-9.00%)
Jul 25, 2014 1.000 1.000 0.9600 1.000 3,507 +0.04(+4.17%)
Jul 24, 2014 0.9600 0.9600 0.9600 0.9600 2,600 +0.00(+0.00%)
Jul 22, 2014 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 21, 2014 0.9600 0.9600 0.9600 0.9600 9,750 -0.06(-5.88%)
Jul 18, 2014 0.9600 1.020 0.9600 1.020 1,120 +0.02(+2.00%)
Jul 16, 2014 1.000 1.000 1.000 0 +0.05(+4.71%)
Jul 15, 2014 0.9590 0.9590 0.9550 0.9550 6,300 -0.09(-8.17%)
Jul 10, 2014 1.040 1.040 1.040 0 +0.01(+0.97%)
Jul 09, 2014 1.030 1.030 1.030 1.030 200 +0.02(+1.98%)
Jul 08, 2014 1.030 1.030 1.010 1.010 500 -0.03(-2.88%)
Jul 07, 2014 1.026 1.040 1.026 1.040 825 -0.02(-1.89%)
Jun 30, 2014 1.060 1.060 1.060 0 -0.04(-3.64%)
Jun 27, 2014 1.060 1.100 1.050 1.100 55,597 +0.06(+5.77%)
Jun 26, 2014 1.070 1.070 1.040 1.040 15,900 +0.06(+6.12%)
Jun 25, 2014 1.010 1.070 0.9800 0.9800 34,260 -0.03(-2.97%)
Jun 24, 2014 1.040 1.070 1.010 1.010 17,200 -0.03(-2.88%)
Jun 23, 2014 1.040 1.040 1.040 1.040 100 +0.06(+6.12%)
Jun 20, 2014 1.030 1.030 0.9800 0.9800 600 -0.11(-10.09%)
Jun 19, 2014 1.050 1.090 1.030 1.090 8,600 +0.04(+3.81%)
Jun 18, 2014 1.040 1.050 1.000 1.050 12,933 +0.05(+5.00%)
Jun 17, 2014 1.000 1.000 1.000 1.000 100 -0.04(-3.85%)
Jun 16, 2014 0.9800 1.041 0.9600 1.040 69,689 +0.06(+5.59%)
Jun 13, 2014 0.9600 0.9849 0.9600 0.9849 1,311 -0.00(-0.01%)
Jun 12, 2014 0.9850 0.9850 0.9850 0.9850 1,100 +0.00(+0.00%)
Jun 10, 2014 0.9850 0.9850 0.9850 0 +0.00(+0.00%)
Jun 06, 2014 0.9175 0.9850 0.9100 0.9850 1,250 +0.03(+2.60%)
Jun 05, 2014 0.9600 0.9600 0.9020 0.9600 17,467 -0.03(-2.54%)
Jun 04, 2014 0.9000 0.9850 0.9000 0.9850 26,187 +0.08(+9.44%)
Jun 03, 2014 0.9000 0.9500 0.9000 0.9000 8,600 +0.01(+1.12%)
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.