Skip to main content

Englobal Corp (NQ: ENG )

1.290 +0.020 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 14.88 15.40 14.24 15.04 163,982 -0.48(-3.09%)
Nov 29, 2021 15.92 16.08 15.36 15.52 57,847 -0.32(-2.02%)
Nov 26, 2021 15.68 16.00 14.96 15.84 110,406 -0.64(-3.88%)
Nov 24, 2021 16.24 16.88 15.92 16.48 60,951 -0.08(-0.48%)
Nov 23, 2021 16.16 16.88 16.00 16.56 50,625 +0.48(+2.99%)
Nov 22, 2021 17.12 17.12 15.60 16.08 131,970 -0.56(-3.37%)
Nov 19, 2021 17.92 17.92 16.56 16.64 106,284 -0.88(-5.02%)
Nov 18, 2021 18.24 17.96 17.55 17.52 94,703 -0.56(-3.10%)
Nov 17, 2021 18.80 18.96 18.00 18.08 80,582 -0.88(-4.64%)
Nov 16, 2021 18.72 19.16 18.08 18.96 64,765 +0.08(+0.42%)
Nov 15, 2021 19.28 19.36 18.64 18.88 94,639 -0.40(-2.07%)
Nov 12, 2021 19.44 19.56 18.84 19.28 66,191 +0.08(+0.42%)
Nov 11, 2021 18.88 19.60 18.72 19.20 81,937 +0.24(+1.27%)
Nov 10, 2021 20.08 18.96 147,069 -1.36(-6.69%)
Nov 09, 2021 20.56 20.80 19.45 20.32 178,563 -0.24(-1.17%)
Nov 08, 2021 20.24 22.08 20.19 20.56 362,091 +0.88(+4.47%)
Nov 05, 2021 20.08 20.24 18.96 19.68 118,141 -0.08(-0.40%)
Nov 04, 2021 19.92 20.08 19.12 19.76 128,737 +0.24(+1.23%)
Nov 03, 2021 19.44 20.56 19.36 19.52 174,824 +0.08(+0.41%)
Nov 02, 2021 19.12 19.44 18.40 19.44 136,281 +0.00(+0.00%)
Nov 01, 2021 18.16 19.52 19.44 19.44 568,908 +1.52(+8.48%)
Oct 29, 2021 18.08 18.16 17.44 17.92 80,882 -0.16(-0.88%)
Oct 28, 2021 17.36 18.96 17.28 18.08 277,856 +0.72(+4.15%)
Oct 27, 2021 18.16 18.16 17.12 17.36 113,999 -0.48(-2.69%)
Oct 26, 2021 18.72 17.84 17.84 114,277 -0.56(-3.04%)
Oct 25, 2021 18.00 18.80 18.40 133,242 +0.40(+2.22%)
Oct 22, 2021 19.12 19.12 17.44 18.00 231,091 -1.20(-6.25%)
Oct 21, 2021 19.28 20.80 18.96 19.20 211,225 -0.56(-2.83%)
Oct 20, 2021 20.16 20.48 19.20 19.76 180,205 -0.56(-2.76%)
Oct 19, 2021 19.68 21.36 19.04 20.32 582,462 +0.96(+4.96%)
Oct 18, 2021 18.72 20.48 18.00 19.36 462,669 +0.64(+3.42%)
Oct 15, 2021 19.28 19.76 18.56 18.72 152,967 -0.32(-1.68%)
Oct 14, 2021 20.32 21.04 18.80 19.04 290,229 -0.72(-3.64%)
Oct 13, 2021 20.32 20.72 19.52 19.76 114,724 -0.64(-3.14%)
Oct 12, 2021 19.92 21.08 19.48 20.40 182,116 +0.24(+1.19%)
Oct 11, 2021 20.64 20.88 19.84 20.16 177,889 +0.32(+1.61%)
Oct 08, 2021 20.56 21.76 19.68 19.84 292,051 -0.96(-4.62%)
Oct 07, 2021 21.12 22.72 20.80 20.80 476,225 +0.80(+4.00%)
Oct 06, 2021 21.28 21.92 19.20 20.00 525,869 -2.64(-11.66%)
Oct 05, 2021 25.36 25.44 20.88 22.64 1,022,762 -1.60(-6.60%)
Oct 04, 2021 25.44 29.20 22.88 24.24 1,986,073 -1.20(-4.72%)
Oct 01, 2021 21.44 25.92 19.84 25.44 1,413,844 +4.08(+19.10%)
Sep 30, 2021 24.08 25.92 20.16 21.36 990,953 -3.44(-13.87%)
Sep 29, 2021 22.24 26.96 19.44 24.80 2,119,054 +2.96(+13.55%)
Sep 28, 2021 22.72 23.83 21.36 21.84 737,375 -0.64(-2.85%)
Sep 27, 2021 19.28 24.00 19.28 22.48 2,618,506 +4.24(+23.25%)
Sep 24, 2021 18.48 20.40 17.44 18.24 500,642 -1.04(-5.39%)
Sep 23, 2021 16.48 19.76 16.40 19.28 632,875 +3.20(+19.90%)
Sep 22, 2021 15.92 16.72 15.60 16.08 156,926 +0.32(+2.03%)
Sep 21, 2021 16.24 16.40 15.68 15.76 125,515 -0.24(-1.50%)
Sep 20, 2021 16.80 17.12 15.68 16.00 191,057 -1.68(-9.50%)
Sep 17, 2021 17.20 19.04 16.40 17.68 285,025 +0.48(+2.79%)
Sep 16, 2021 17.04 18.56 15.60 17.20 577,989 +0.00(+0.00%)
Sep 15, 2021 15.76 19.04 15.36 17.20 704,402 +1.76(+11.40%)
Sep 14, 2021 16.08 17.44 15.29 15.44 102,891 -0.64(-3.98%)
Sep 13, 2021 15.68 16.55 15.37 16.08 56,558 +0.56(+3.61%)
Sep 10, 2021 16.48 16.48 15.44 15.52 44,306 -0.80(-4.90%)
Sep 09, 2021 15.84 16.56 15.44 16.32 48,024 +0.48(+3.03%)
Sep 08, 2021 16.72 16.72 15.44 15.84 52,075 -0.72(-4.35%)
Sep 07, 2021 16.56 17.20 16.24 16.56 54,313 -0.24(-1.43%)
Sep 03, 2021 16.96 17.39 16.32 16.80 41,135 -0.24(-1.41%)
Sep 02, 2021 16.88 17.52 16.88 17.04 47,298 +0.24(+1.43%)
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.