Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 12:27 PM EDT, Jun 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 (%)
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%)
Mar 04, 2014 1.120 1.120 1.120 1.120 725 -0.04(-3.45%)
Feb 28, 2014 1.160 1.160 1.160 0 -0.02(-1.69%)
Feb 27, 2014 1.180 1.180 1.180 1.180 250 -0.04(-3.28%)
Feb 26, 2014 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Feb 25, 2014 1.200 1.220 1.200 1.220 1,760 +0.05(+4.27%)
Feb 24, 2014 1.170 1.170 1.150 1.170 3,300 +0.02(+1.74%)
Feb 21, 2014 1.150 1.230 1.150 1.150 0 +0.00(+0.00%)
Feb 19, 2014 1.150 1.150 1.150 1.150 0 +0.07(+6.48%)
Feb 18, 2014 1.200 1.200 1.080 1.080 21,759 -0.11(-9.24%)
Feb 14, 2014 1.190 1.190 1.190 0 +0.12(+11.21%)
Feb 13, 2014 1.106 1.106 1.050 1.070 12,100 -0.10(-8.39%)
Feb 12, 2014 1.160 1.168 1.150 1.168 4,000 -0.00(-0.17%)
Feb 11, 2014 1.180 1.180 1.170 1.170 4,800 -0.03(-2.50%)
Feb 10, 2014 1.180 1.200 1.180 1.200 18,790 +0.05(+4.35%)
Feb 07, 2014 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Feb 06, 2014 1.050 1.150 1.050 1.150 7,902 +0.07(+6.48%)
Feb 05, 2014 1.080 1.080 1.080 1.080 200 -0.11(-9.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.