Encision Inc (PK) Historical Data - ECIA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Encision Inc (PK) (ECIA)
Encision Inc (PK) (ECIA) Historical

Encision Inc (PK) (ECIA)

0.32

0.01

(3.23%)

Closed July 21 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0225	-6.56934306569	0.3425	0.42	0.27	5395	0.32361856	CS
4	-0.06699	-17.3105248198	0.38699	0.42	0.27	5365	0.38021663	CS
12	-0.0472	-12.8540305011	0.3672	0.57	0.1172	7112	0.43085467	CS
26	-0.10925	-25.4513686663	0.42925	0.75	0.1172	5592	0.43832016	CS
52	-0.121	-27.4376417234	0.441	0.75	0.1172	5483	0.42655381	CS
156	-0.48	-60	0.8	1.5	0.1172	6995	0.67750792	CS
260	-0.08	-20	0.4	1.5	0.1172	8480	0.61132207	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424180	0.32	0.01	3.23	0.3	0.32	0.27	13538
1721337960	0.31	-0.03	-8.82	0.3222999	0.3222999	0.31	9537
1721251320	0.34	-0.08	-19.05	0.39	0.39	0.34	6387
1721165340	0.42	0	0.00	0.42	0.42	0.42	0
1721078940	0.42	0.045	12.00	0.3425	0.42	0.3425	262
1720819740	0.375	0	0.00	0.375	0.375	0.375	0
1720733340	0.375	0	0.00	0.375	0.375	0.375	0
1720646940	0.375	0	0.00	0.375	0.375	0.375	0
1720560540	0.375	-0.045	-10.71	0.3436	0.375	0.3436	8000
1720473840	0.42	0	0.00	0.42	0.42	0.42	0
1720214640	0.42	0	0.00	0.3234	0.42	0.3234	5000
1720041780	0.42	0	0.00	0.42	0.42	0.42	0
1719955380	0.42	0	0.00	0.42	0.42	0.42	0
1719868980	0.42	0.0001	0.02	0.312	0.42	0.31	8500
1719610020	0.4199	-0.0001	-0.02	0.38708	0.4199	0.38708	4500
1719523440	0.42	0	0.00	0.42	0.42	0.42	0
1719437040	0.42	0.0001	0.02	0.3652	0.42	0.3652	1100
1719350940	0.4199	0	0.00	0.4199	0.4199	0.4199	0
1719264540	0.4199	0.0624	17.45	0.38699	0.4199	0.38699	5000
1719005040	0.3575	0	0.00	0.3575	0.3575	0.3575	0
1718918640	0.3575	-0.0625	-14.88	0.3675	0.36875	0.1172	35122
1718746140	0.42	0	0.00	0.42	0.42	0.42	1500
1718659680	0.42	0	0.00	0.39365	0.42	0.3673	2100
1718400540	0.42	0	0.00	0.42	0.42	0.42	0
1718314140	0.42	-0.08	-16.00	0.5699999	0.5699999	0.42	4980
1718227800	0.5	0	0.00	0.5	0.5	0.5	0
1718141400	0.5	0	0.00	0.5	0.5	0.5	0
1718055000	0.5	0	0.00	0.5	0.5	0.5	0
1717795800	0.5	0	0.00	0.5	0.5	0.5	1290
1717709400	0.5	0	0.00	0.5	0.5	0.5	0
1717622940	0.5	0	0.00	0.5	0.5	0.5	0
1717536540	0.5	0	0.00	0.5	0.5	0.5	0
1717450140	0.5	0	0.00	0.5	0.5	0.5	0
1717190940	0.5	0.0001	0.02	0.5	0.5	0.5	4990
1717104540	0.4999	0	0.00	0.4999	0.4999	0.4999	0
1717018140	0.4999	0	0.00	0.4999	0.4999	0.4999	0
1716931740	0.4999	0	0.00	0.4999	0.4999	0.4999	0
1716586140	0.4999	0	0.00	0.4999	0.4999	0.4999	0
1716499740	0.4999	-0.0001	-0.02	0.3875	0.4999	0.3875	270
1716412800	0.5	0	0.00	0.5	0.5	0.5	0
1716326400	0.5	0	0.00	0.5	0.5	0.5	0
1716240000	0.5	0	0.00	0.5	0.5	0.5	0
1715980800	0.5	0	0.00	0.5	0.5	0.5	0
1715894400	0.5	0	0.00	0.5	0.5	0.5	0
1715808000	0.5	0	0.00	0.5	0.5	0.5	0
1715721600	0.5	0	0.00	0.5	0.5	0.5	0
1715635200	0.5	-0.07	-12.28	0.4	0.5	0.4	2099
1715376540	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1715290140	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1715203740	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1715117340	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1715030940	0.5699999	0.2027999	55.23	0.37552	0.5699999	0.37552	33100
1714771800	0.3672	0	0.00	0.3672	0.3672	0.3672	0
1714685400	0.3672	0	0.00	0.3672	0.3672	0.3672	0
1714599000	0.3672	0	0.00	0.3672	0.3672	0.3672	0
1714512600	0.3672	0	0.00	0.3672	0.3672	0.3672	0
1714425720	0.3672	-0.0728	-16.55	0.3672	0.3672	0.3672	1400
1714166940	0.44	0	0.00	0.44	0.44	0.44	0
1714080540	0.44	0	0.00	0.44	0.44	0.44	0
1713994140	0.44	0	0.00	0.44	0.44	0.44	0
1713907740	0.44	0	0.00	0.44	0.44	0.44	0
1713821340	0.44	0.00625	1.44	0.38	0.44	0.3675	11006

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions