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

Encision Inc (OP: ECIA )

0.3900 -0.0589 (-13.12%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 20, 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 31, 2022 0.6500 0.6500 0.6500 0.6500 1,001 +0.00(+0.00%)
May 26, 2022 0.6500 0 -0.05(-7.14%)
May 25, 2022 0.6985 0.7000 0.6535 0.7000 3,500 +0.00(+0.00%)
May 23, 2022 0.7000 0 +0.09(+15.51%)
May 20, 2022 0.6710 0.7680 0.6060 0.6060 24,914 -0.07(-9.69%)
May 19, 2022 0.6710 0.6710 0.6710 0.6710 600 -0.23(-25.28%)
May 17, 2022 0.8980 0 +0.00(+0.00%)
May 13, 2022 0.8980 0 -0.00(-0.22%)
May 12, 2022 0.6810 0.9000 0.6500 0.9000 14,039 +0.11(+13.85%)
May 11, 2022 0.7905 0.7905 0.7905 0.7905 1,400 -0.11(-12.17%)
May 09, 2022 0.9000 0 -0.09(-9.09%)
May 05, 2022 0.9900 0 -0.01(-1.00%)
Apr 22, 2022 1.000 0 +0.00(+0.00%)
Apr 21, 2022 0.8195 1.030 0.8195 1.000 6,700 -0.01(-0.99%)
Apr 20, 2022 1.030 1.030 1.010 1.010 2,100 -0.02(-1.94%)
Apr 19, 2022 0.7995 1.030 0.7995 1.030 4,600 +0.02(+1.98%)
Apr 13, 2022 1.010 0 +0.00(+0.00%)
Apr 08, 2022 1.010 0 +0.17(+20.74%)
Apr 07, 2022 0.9000 0.9000 0.8365 0.8365 19,050 -0.06(-7.06%)
Apr 06, 2022 0.9000 0.9000 0.9000 0.9000 1,000 -0.10(-10.00%)
Apr 04, 2022 1.000 0 +0.00(+0.00%)
Mar 31, 2022 1.000 0 +0.00(+0.00%)
Mar 25, 2022 1.000 0 +0.00(+0.00%)
Mar 23, 2022 1.000 0 +0.00(+0.00%)
Mar 22, 2022 1.000 1.000 1.000 1.000 450 -0.05(-4.76%)
Mar 21, 2022 1.000 1.050 0.9500 1.050 7,137 +0.05(+5.00%)
Mar 18, 2022 1.000 1.000 1.000 1.000 3,000 +0.00(+0.00%)
Mar 15, 2022 1.000 0 +0.00(+0.00%)
Mar 14, 2022 1.050 1.050 1.000 1.000 1,145 +0.00(+0.00%)
Mar 11, 2022 0.9550 1.000 0.9550 1.000 3,000 -0.10(-9.09%)
Mar 09, 2022 1.100 0 -0.05(-4.35%)
Mar 08, 2022 1.150 1.150 1.150 1.150 100 +0.15(+15.00%)
Mar 07, 2022 0.9000 1.000 0.9000 1.000 5,135 +0.00(+0.00%)
Mar 04, 2022 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Mar 03, 2022 1.038 1.038 1.000 1.000 10,124 -0.05(-4.76%)
Mar 02, 2022 1.000 1.050 0.8300 1.050 5,140 +0.00(+0.00%)
Mar 01, 2022 1.050 1.050 1.000 1.050 5,440 -0.05(-4.55%)
Feb 28, 2022 1.050 1.100 1.050 1.100 3,344 +0.00(+0.00%)
Feb 25, 2022 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Feb 24, 2022 1.100 1.133 1.000 1.100 11,391 -0.05(-4.35%)
Feb 23, 2022 1.150 1.150 1.150 1.150 1,921 +0.00(+0.00%)
Feb 22, 2022 1.150 1.150 1.150 1.150 400 -0.10(-8.00%)
Feb 18, 2022 1.250 0 +0.10(+8.70%)
Feb 17, 2022 1.150 1.200 1.150 1.150 1,206 +0.00(+0.00%)
Feb 16, 2022 1.150 1.150 1.150 1.150 1,300 +0.09(+8.49%)
Feb 15, 2022 1.200 1.200 0.9292 1.060 24,147 -0.24(-18.46%)
Feb 14, 2022 1.300 1.300 1.300 1.300 2,800 +0.00(+0.00%)
Feb 11, 2022 1.480 1.480 1.240 1.300 2,055 -0.10(-7.14%)
Feb 08, 2022 1.400 0 +0.00(+0.00%)
Feb 07, 2022 1.300 1.400 1.250 1.400 4,293 +0.00(+0.00%)
Feb 02, 2022 1.300 1.400 1.300 1.400 3,440 +0.00(+0.00%)
Jan 31, 2022 1.400 0 +0.00(+0.00%)
Jan 28, 2022 1.435 1.435 1.330 1.400 2,600 +0.00(+0.00%)
Jan 27, 2022 1.390 1.400 1.390 1.400 1,000 +0.00(+0.00%)
Jan 26, 2022 1.400 1.400 1.400 1.400 100 -0.08(-5.41%)
Jan 24, 2022 1.480 0 +0.00(+0.00%)
Jan 21, 2022 1.460 1.480 1.400 1.480 8,384 +0.14(+10.45%)
Jan 20, 2022 1.350 1.350 1.250 1.340 1,940 -0.01(-0.74%)
Jan 19, 2022 1.350 1.350 1.350 1.350 500 -0.01(-0.74%)
Jan 18, 2022 1.365 1.365 1.250 1.360 1,801 -0.12(-8.11%)
Jan 14, 2022 1.480 0 +0.09(+6.47%)
Jan 13, 2022 1.390 1.390 1.390 1.390 114 +0.01(+0.72%)
Jan 12, 2022 1.380 1.380 1.380 1.380 2,695 -0.10(-6.76%)
Jan 07, 2022 1.480 1.480 1.480 0 +0.00(+0.00%)
Jan 05, 2022 1.480 1.480 1.480 0 +0.07(+4.96%)
Jan 04, 2022 1.410 1.410 1.410 1.410 425 +0.01(+0.71%)
Jan 03, 2022 1.390 1.400 1.390 1.400 2,805 -0.09(-6.04%)
Dec 31, 2021 1.490 1.490 1.490 1.490 300 +0.12(+8.76%)
Dec 30, 2021 1.370 1.430 1.250 1.370 3,595 -0.12(-8.05%)
Dec 29, 2021 1.490 1.490 1.400 1.490 1,414 +0.00(+0.00%)
Dec 22, 2021 1.490 1.490 1.490 0 +0.09(+6.43%)
Dec 21, 2021 1.400 1.490 1.400 1.400 4,742 +0.00(+0.00%)
Dec 17, 2021 1.400 1.400 1.400 0 +0.00(+0.00%)
Dec 16, 2021 1.300 1.400 1.300 1.400 4,704 +0.05(+3.70%)
Dec 15, 2021 1.120 1.350 1.120 1.350 19,740 +0.21(+18.42%)
Dec 14, 2021 1.350 1.350 0.8001 1.140 16,000 -0.18(-13.64%)
Dec 09, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Dec 08, 2021 1.300 1.350 1.300 1.300 2,500 -0.10(-7.14%)
Dec 07, 2021 1.380 1.400 1.380 1.400 1,528 +0.01(+0.72%)
Dec 06, 2021 1.350 1.400 1.350 1.390 5,120 +0.24(+20.87%)
Dec 03, 2021 1.250 1.350 1.150 1.150 4,000 -0.24(-17.27%)
Dec 02, 2021 1.335 1.390 1.160 1.390 3,700 -0.01(-0.71%)
Nov 30, 2021 1.400 1.400 1.400 40 -0.09(-6.04%)
Nov 24, 2021 1.490 1.490 1.490 0 +0.09(+6.43%)
Nov 22, 2021 1.400 1.400 1.400 150 +0.00(+0.00%)
Nov 19, 2021 1.400 1.400 1.400 1.400 800 -0.09(-6.04%)
Nov 18, 2021 1.480 1.490 1.480 1.490 1,103 +0.05(+3.47%)
Nov 17, 2021 1.440 1.440 1.440 1.440 3,000 -0.05(-3.36%)
Nov 16, 2021 1.490 1.490 1.150 1.490 14,981 +0.06(+4.20%)
Nov 15, 2021 1.390 1.430 1.150 1.430 10,170 +0.04(+2.88%)
Nov 12, 2021 1.160 1.390 1.150 1.390 723 +0.00(+0.00%)
Nov 11, 2021 1.490 1.490 1.180 1.390 5,459 -0.06(-4.14%)
Nov 09, 2021 1.500 1.500 1.249 1.450 13,851 -0.05(-3.33%)
Nov 08, 2021 1.400 1.500 1.400 1.500 3,172 +0.00(+0.00%)
Nov 05, 2021 1.370 1.500 1.250 1.500 11,174 +0.10(+7.14%)
Nov 04, 2021 1.200 1.500 1.200 1.400 26,035 -0.05(-3.45%)
Nov 02, 2021 1.450 1.450 1.450 5 -0.05(-3.33%)
Nov 01, 2021 1.400 1.500 1.400 1.500 3,510 +0.00(+0.00%)
Oct 29, 2021 1.500 1.500 1.500 1.500 110 +0.00(+0.00%)
Oct 28, 2021 1.400 1.500 1.350 1.500 2,140 +0.00(+0.00%)
Oct 27, 2021 1.380 1.500 1.380 1.500 1,012 +0.01(+0.67%)
Oct 26, 2021 1.310 1.490 1.490 1,668 +0.12(+8.76%)
Oct 25, 2021 1.350 1.370 1.350 1.370 1,034 -0.03(-2.14%)
Oct 22, 2021 1.410 1.410 1.400 1.400 880 +0.00(+0.00%)
Oct 21, 2021 1.470 1.470 1.330 1.400 2,925 -0.09(-6.04%)
Oct 19, 2021 1.490 1.490 1.490 0 +0.01(+0.68%)
Oct 18, 2021 1.160 1.490 1.150 1.480 6,970 -0.02(-1.33%)
Oct 15, 2021 1.403 1.500 1.350 1.500 1,605 +0.00(+0.00%)
Oct 14, 2021 1.235 1.500 1.235 1.500 3,504 +0.10(+7.14%)
Oct 13, 2021 1.495 1.500 1.320 1.400 11,000 -0.05(-3.45%)
Oct 12, 2021 1.480 1.500 1.300 1.450 10,053 +0.03(+2.11%)
Oct 11, 2021 1.500 1.500 1.300 1.420 10,613 -0.07(-4.70%)
Oct 08, 2021 1.150 1.490 1.150 1.490 20,091 +0.34(+29.57%)
Oct 07, 2021 1.100 1.180 1.100 1.150 5,357 -0.03(-2.54%)
Oct 06, 2021 1.050 1.180 1.040 1.180 5,180 +0.18(+18.00%)
Oct 05, 2021 0.9500 1.000 0.9500 1.000 7,568 +0.10(+11.11%)
Oct 04, 2021 0.9500 0.9500 0.9000 0.9000 5,575 -0.10(-10.00%)
Sep 30, 2021 1.000 1.000 1.000 0 -0.14(-12.28%)
Sep 29, 2021 1.160 1.160 0.9500 1.140 2,904 +0.10(+9.62%)
Sep 28, 2021 1.040 1.040 1.040 1.040 850 +0.11(+11.83%)
Sep 24, 2021 0.9300 0.9300 0.9300 0 -0.23(-19.83%)
Sep 23, 2021 0.9600 1.160 0.9600 1.160 6,419 +0.24(+26.09%)
Sep 22, 2021 0.9200 0.9200 0.9200 0.9200 4,300 -0.08(-8.00%)
Sep 21, 2021 1.000 1.000 1.000 1.000 27,300 +0.00(+0.00%)
Sep 20, 2021 0.9800 1.000 0.9800 1.000 18,888 +0.00(+0.00%)
Sep 17, 2021 1.000 1.000 1.000 1.000 770 +0.02(+2.04%)
Sep 15, 2021 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Sep 14, 2021 0.9500 1.000 0.9500 0.9500 4,800 -0.05(-5.00%)
Sep 10, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 07, 2021 1.000 1.000 1.000 0 +0.07(+7.53%)
Sep 03, 2021 0.9300 0.9300 0.9300 0.9300 243 -0.06(-6.06%)
Sep 01, 2021 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Aug 31, 2021 1.045 1.190 1.000 1.000 18,237 -0.15(-13.04%)
Aug 30, 2021 1.000 1.150 1.000 1.150 2,213 +0.15(+15.00%)
Aug 27, 2021 1.020 1.050 0.8301 1.000 43,696 -0.10(-9.09%)
Aug 26, 2021 1.000 1.190 0.9300 1.100 11,670 +0.19(+20.88%)
Aug 25, 2021 0.9000 0.9200 0.8000 0.9100 30,750 +0.02(+2.25%)
Aug 24, 2021 0.8800 0.9000 0.8600 0.8900 68,512 +0.02(+2.30%)
Aug 23, 2021 0.8700 0.8700 0.8700 0.8700 800 +0.00(+0.00%)
Aug 18, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 17, 2021 0.8700 0.8700 0.8700 0.8700 1,023 +0.07(+8.75%)
Aug 11, 2021 0.8000 0.8000 0.8000 64 -0.01(-1.23%)
Aug 09, 2021 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Aug 04, 2021 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Aug 03, 2021 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Aug 02, 2021 0.7300 0.8697 0.7300 0.8000 14,200 -0.05(-5.88%)
Jul 29, 2021 0.8500 0.8500 0.8500 1 +0.00(+0.00%)
Jul 28, 2021 0.7076 0.8800 0.7076 0.8500 5,742 -0.03(-3.41%)
Jul 27, 2021 0.8184 0.8800 0.8184 0.8800 3,005 +0.00(+0.00%)
Jul 26, 2021 0.8800 0.8800 0.7400 0.8800 5,500 +0.00(+0.00%)
Jul 23, 2021 0.8800 0.8800 0.8800 0.8800 3,001 +0.00(+0.00%)
Jul 22, 2021 0.9000 0.9000 0.8800 0.8800 5,525 +0.00(+0.00%)
Jul 21, 2021 0.8800 0.8800 0.8800 0.8800 200 -0.02(-2.22%)
Jul 19, 2021 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Jul 15, 2021 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Jul 14, 2021 0.8400 0.8407 0.8400 0.8400 1,401 +0.01(+1.12%)
Jul 12, 2021 0.8307 0.8307 0.8307 0 -0.07(-7.70%)
Jun 29, 2021 0.9000 0.9000 0.9000 0 -0.03(-3.49%)
Jun 28, 2021 0.9325 0.9325 0.9325 0.9325 2,120 -0.05(-4.85%)
Jun 25, 2021 0.9800 0.9800 0.9800 0.9800 250 -0.02(-2.00%)
Jun 22, 2021 1.000 1.000 1.000 5 +0.00(+0.00%)
Jun 21, 2021 1.000 1.000 1.000 1.000 400 -0.07(-6.54%)
Jun 16, 2021 1.070 1.070 1.070 0 +0.01(+0.94%)
Jun 14, 2021 1.060 1.060 1.060 65 +0.06(+6.00%)
Jun 11, 2021 1.070 1.070 0.9755 1.000 2,010 +0.03(+3.44%)
Jun 10, 2021 1.050 1.050 0.9667 0.9667 768 -0.13(-12.12%)
Jun 09, 2021 1.020 1.250 1.000 1.100 11,465 +0.05(+4.76%)
Jun 08, 2021 0.8500 1.050 0.8500 1.050 1,829 +0.22(+26.13%)
Jun 04, 2021 0.8325 0.8325 0.8325 0 -0.09(-10.00%)
Jun 03, 2021 0.9500 1.080 0.7300 0.9250 8,213 +0.03(+2.78%)
Jun 02, 2021 1.080 1.080 0.7300 0.9000 25,456 -0.11(-10.89%)
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.