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

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 1.920 2.080 1.920 1.923 69,955 +0.00(+0.17%)
Nov 29, 2023 2.075 2.158 1.920 1.920 98,214 -0.13(-6.54%)
Nov 28, 2023 2.193 2.193 2.025 2.054 6,783 +0.03(+1.50%)
Nov 27, 2023 2.102 2.135 2.024 2.024 7,949 -0.02(-1.21%)
Nov 24, 2023 2.096 2.168 2.040 2.049 3,435 -0.08(-3.65%)
Nov 22, 2023 2.082 2.239 2.080 2.126 8,995 -0.04(-1.92%)
Nov 21, 2023 2.120 2.260 2.090 2.168 5,828 -0.04(-1.99%)
Nov 20, 2023 2.160 2.320 2.104 2.212 9,703 -0.03(-1.29%)
Nov 17, 2023 2.357 2.357 2.158 2.241 12,286 -0.05(-2.06%)
Nov 16, 2023 2.248 2.336 2.248 2.288 5,256 +0.04(+1.78%)
Nov 15, 2023 2.096 2.398 2.050 2.248 45,271 +0.23(+11.51%)
Nov 14, 2023 2.080 2.133 2.000 2.016 35,372 -0.06(-2.70%)
Nov 13, 2023 2.160 2.176 2.040 2.072 13,693 +0.02(+0.78%)
Nov 10, 2023 2.160 2.279 2.048 2.056 6,947 -0.16(-7.09%)
Nov 09, 2023 2.352 2.352 2.102 2.213 3,765 +0.00(+0.14%)
Nov 08, 2023 2.314 2.314 2.104 2.210 5,687 -0.01(-0.47%)
Nov 07, 2023 2.400 2.400 2.144 2.220 6,500 -0.10(-4.31%)
Nov 06, 2023 2.400 2.400 2.240 2.320 6,143 -0.04(-1.69%)
Nov 03, 2023 2.354 2.400 2.240 2.360 13,122 -0.04(-1.57%)
Nov 02, 2023 2.320 2.480 2.240 2.398 23,279 -0.16(-6.34%)
Nov 01, 2023 2.216 2.800 2.101 2.560 31,877 +0.26(+11.50%)
Oct 31, 2023 2.296 2.296 2.200 2.296 5,365 -0.03(-1.37%)
Oct 30, 2023 2.318 2.384 2.174 2.328 4,451 -0.03(-1.36%)
Oct 27, 2023 2.360 2.360 2.086 2.360 8,268 +0.05(+2.08%)
Oct 26, 2023 2.320 2.359 2.080 2.312 13,243 +0.15(+7.04%)
Oct 25, 2023 2.080 2.162 2.080 2.160 11,811 +0.02(+0.71%)
Oct 24, 2023 2.550 2.550 2.000 2.145 87,653 -0.34(-13.79%)
Oct 23, 2023 2.480 2.520 2.400 2.488 11,557 +0.02(+0.97%)
Oct 20, 2023 2.680 2.680 2.400 2.464 18,185 -0.06(-2.19%)
Oct 19, 2023 2.546 2.559 2.405 2.519 10,778 +0.04(+1.58%)
Oct 18, 2023 2.562 2.628 2.404 2.480 12,241 -0.01(-0.32%)
Oct 17, 2023 2.556 2.640 2.440 2.488 6,980 +0.03(+1.30%)
Oct 16, 2023 2.526 2.592 2.400 2.456 22,195 -0.14(-5.25%)
Oct 13, 2023 2.406 2.592 2.401 2.592 7,043 +0.11(+4.55%)
Oct 12, 2023 2.432 2.578 2.400 2.479 13,918 +0.02(+0.98%)
Oct 11, 2023 2.514 2.614 2.424 2.455 7,090 -0.05(-2.11%)
Oct 10, 2023 2.560 2.771 2.472 2.508 5,033 +0.03(+1.13%)
Oct 09, 2023 2.590 2.590 2.401 2.480 5,647 +0.01(+0.52%)
Oct 06, 2023 2.640 2.644 2.400 2.467 5,836 -0.04(-1.78%)
Oct 05, 2023 2.509 2.771 2.440 2.512 10,746 +0.03(+1.29%)
Oct 04, 2023 2.538 2.591 2.416 2.480 6,180 -0.03(-1.12%)
Oct 03, 2023 2.560 2.582 2.402 2.508 13,202 -0.13(-5.00%)
Oct 02, 2023 2.640 2.640 2.400 2.640 20,351 -0.07(-2.57%)
Sep 29, 2023 2.751 2.799 2.638 2.710 6,230 -0.01(-0.32%)
Sep 28, 2023 2.640 2.800 2.640 2.718 3,671 +0.02(+0.68%)
Sep 27, 2023 2.772 2.800 2.640 2.700 9,428 -0.06(-2.17%)
Sep 26, 2023 2.800 2.800 2.664 2.760 6,388 -0.04(-1.43%)
Sep 25, 2023 2.800 2.800 2.664 2.800 5,967 +0.05(+1.74%)
Sep 22, 2023 2.800 2.863 2.636 2.752 9,811 -0.04(-1.57%)
Sep 21, 2023 2.800 2.800 2.624 2.796 7,992 +0.08(+2.79%)
Sep 20, 2023 2.640 2.800 2.560 2.720 8,289 -0.06(-2.30%)
Sep 19, 2023 2.680 2.784 2.560 2.784 15,412 +0.18(+7.08%)
Sep 18, 2023 2.800 2.800 2.593 2.600 6,646 -0.20(-7.14%)
Sep 15, 2023 2.720 2.800 2.560 2.800 25,869 +0.08(+2.94%)
Sep 14, 2023 2.600 2.720 2.600 2.720 3,512 +0.09(+3.44%)
Sep 13, 2023 2.720 2.720 2.560 2.630 5,190 +0.10(+4.02%)
Sep 12, 2023 2.640 2.640 2.520 2.528 4,459 -0.04(-1.47%)
Sep 11, 2023 2.640 2.652 2.564 2.566 6,365 -0.10(-3.75%)
Sep 08, 2023 2.720 2.722 2.658 2.666 1,569 -0.05(-1.68%)
Sep 07, 2023 2.640 2.726 2.641 2.711 3,157 -0.00(-0.15%)
Sep 06, 2023 2.756 2.768 2.602 2.715 4,747 +0.01(+0.24%)
Sep 05, 2023 2.708 2.720 2.560 2.709 11,861 +0.15(+5.81%)
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.