Encision Inc. (ECIA)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 02:36PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
25 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
24 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
23 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
22 Apr 2024	0.3800	0.4400	0.3700	0.4400	0.4400	11,000
19 Apr 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
18 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
17 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
16 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
15 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
12 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
11 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
10 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
09 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
08 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
05 Apr 2024	0.4300	0.7000	0.4300	0.7000	0.7000	300
04 Apr 2024	0.4300	0.7000	0.4300	0.7000	0.7000	200
03 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
02 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
01 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	100
28 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
27 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
26 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
25 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
22 Mar 2024	0.4300	0.5000	0.4300	0.5000	0.5000	4,100
21 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
20 Mar 2024	0.4400	0.5000	0.4400	0.5000	0.5000	300
19 Mar 2024	0.3500	0.5000	0.3500	0.5000	0.5000	2,600
18 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
15 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
14 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
13 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
12 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
11 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
08 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
07 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
06 Mar 2024	0.4200	0.4600	0.4200	0.4600	0.4600	2,600
05 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
04 Mar 2024	0.4200	0.4600	0.4200	0.4600	0.4600	30,600
01 Mar 2024	0.4300	0.4600	0.4200	0.4600	0.4600	1,000
29 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,400
28 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
27 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
26 Feb 2024	0.4200	0.4600	0.4200	0.4600	0.4600	1,600
23 Feb 2024	0.4200	0.4400	0.4200	0.4400	0.4400	11,600
22 Feb 2024	0.4000	0.4200	0.4000	0.4200	0.4200	13,000
21 Feb 2024	0.4000	0.4200	0.4000	0.4200	0.4200	7,000
20 Feb 2024	0.4200	0.4200	0.4100	0.4200	0.4200	2,900
16 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
15 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
14 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
13 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
12 Feb 2024	0.4200	0.4600	0.4200	0.4600	0.4600	500
09 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
08 Feb 2024	0.3500	0.4600	0.3500	0.4600	0.4600	1,800
07 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
06 Feb 2024	0.3900	0.4600	0.3900	0.4600	0.4600	5,300
05 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
02 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
01 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
31 Jan 2024	0.3500	0.4400	0.3500	0.4400	0.4400	5,200
30 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
29 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
26 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
23 Jan 2024	0.4300	0.4600	0.4300	0.4600	0.4600	1,100
22 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
17 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
16 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
12 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
11 Jan 2024	0.4600	0.4600	0.4300	0.4600	0.4600	10,000
10 Jan 2024	0.4200	0.4600	0.4200	0.4600	0.4600	4,600
09 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
08 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	100
05 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jan 2024	0.4300	0.4300	0.4000	0.4000	0.4000	3,100
02 Jan 2024	0.4200	0.4300	0.4200	0.4300	0.4300	11,200
29 Dec 2023	0.3800	0.4300	0.3800	0.4300	0.4300	1,800
28 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
27 Dec 2023	0.4000	0.4100	0.4000	0.4100	0.4100	800
26 Dec 2023	0.4000	0.4300	0.4000	0.4300	0.4300	1,100
22 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	5,800
21 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
20 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
19 Dec 2023	0.3800	0.4300	0.3800	0.4300	0.4300	400
18 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
15 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
14 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Dec 2023	0.3900	0.3900	0.3900	0.3900	0.3900	100,000
08 Dec 2023	0.4200	0.4200	0.3900	0.4200	0.4200	4,900
07 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
06 Dec 2023	0.3900	0.4600	0.3900	0.4600	0.4600	400
05 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
04 Dec 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Encision Inc. (ECIA)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)