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

Englobal Corp (NQ: ENG )

1.687 +0.007 (+0.44%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 (%)
Dec 31, 2004 3.050 3.100 3.000 3.100 159,900 +0.05(+1.64%)
Dec 30, 2004 3.290 3.300 2.970 3.050 350,300 -0.14(-4.39%)
Dec 29, 2004 3.000 3.390 2.920 3.190 672,900 +0.27(+9.25%)
Dec 28, 2004 2.690 2.920 2.680 2.920 388,600 +0.30(+11.45%)
Dec 27, 2004 2.390 2.780 2.372 2.620 406,200 +0.29(+12.45%)
Dec 23, 2004 2.190 2.400 2.190 2.330 244,400 +0.14(+6.39%)
Dec 22, 2004 1.950 2.400 1.950 2.190 248,800 +0.24(+12.31%)
Dec 21, 2004 1.920 1.950 1.850 1.950 71,600 +0.12(+6.56%)
Dec 20, 2004 1.930 1.930 1.770 1.830 41,000 -0.09(-4.69%)
Dec 17, 2004 1.930 1.940 1.860 1.920 21,100 +0.01(+0.52%)
Dec 16, 2004 1.890 1.940 1.880 1.910 68,300 +0.06(+3.24%)
Dec 15, 2004 1.770 1.930 1.770 1.850 109,000 +0.10(+5.71%)
Dec 14, 2004 1.690 1.750 1.690 1.750 33,900 +0.02(+1.16%)
Dec 13, 2004 1.750 1.750 1.680 1.730 38,000 -0.01(-0.57%)
Dec 10, 2004 1.700 1.760 1.680 1.740 22,300 -0.01(-0.57%)
Dec 09, 2004 1.630 1.750 1.620 1.750 69,000 +0.02(+1.16%)
Dec 08, 2004 1.640 1.740 1.610 1.730 65,100 +0.10(+6.13%)
Dec 07, 2004 1.640 1.650 1.610 1.630 20,900 +0.02(+1.15%)
Dec 06, 2004 1.610 1.650 1.590 1.611 11,300 +0.02(+1.35%)
Dec 03, 2004 1.630 1.650 1.590 1.590 19,300 -0.04(-2.45%)
Dec 02, 2004 1.600 1.650 1.580 1.630 50,700 +0.03(+1.87%)
Dec 01, 2004 1.450 1.630 1.450 1.600 85,700 +0.12(+8.11%)
Nov 30, 2004 1.540 1.550 1.450 1.480 37,500 -0.02(-1.33%)
Nov 29, 2004 1.550 1.560 1.500 1.500 34,200 -0.05(-3.23%)
Nov 26, 2004 1.630 1.630 1.430 1.550 28,500 -0.02(-1.27%)
Nov 24, 2004 1.550 1.620 1.500 1.570 9,800 -0.01(-0.63%)
Nov 23, 2004 1.500 1.610 1.500 1.580 30,400 +0.08(+5.33%)
Nov 22, 2004 1.550 1.550 1.460 1.500 34,600 +0.00(+0.00%)
Nov 19, 2004 1.520 1.550 1.410 1.500 26,600 -0.04(-2.60%)
Nov 18, 2004 1.500 1.580 1.450 1.540 44,600 -0.01(-0.65%)
Nov 17, 2004 1.630 1.650 1.530 1.550 19,800 -0.05(-3.13%)
Nov 16, 2004 1.640 1.660 1.560 1.600 14,900 +0.04(+2.56%)
Nov 15, 2004 1.700 1.750 1.560 1.560 40,700 -0.09(-5.45%)
Nov 12, 2004 1.590 1.730 1.550 1.650 44,000 +0.10(+6.45%)
Nov 11, 2004 1.570 1.600 1.500 1.550 34,400 -0.03(-1.90%)
Nov 10, 2004 1.520 1.600 1.520 1.580 106,000 +0.09(+6.04%)
Nov 09, 2004 1.540 1.600 1.390 1.490 115,200 +0.07(+4.93%)
Nov 08, 2004 1.350 1.450 1.350 1.420 36,600 +0.12(+9.23%)
Nov 05, 2004 1.300 1.330 1.290 1.300 9,800 -0.01(-0.76%)
Nov 04, 2004 1.290 1.340 1.250 1.310 15,000 -0.02(-1.50%)
Nov 03, 2004 1.320 1.330 1.280 1.330 20,900 +0.02(+1.53%)
Nov 02, 2004 1.300 1.320 1.270 1.310 65,700 -0.01(-0.76%)
Nov 01, 2004 1.310 1.320 1.250 1.320 15,000 +0.02(+1.54%)
Oct 29, 2004 1.260 1.300 1.230 1.300 26,900 +0.01(+0.78%)
Oct 28, 2004 1.290 1.300 1.250 1.290 9,200 +0.05(+4.03%)
Oct 27, 2004 1.210 1.300 1.210 1.240 8,000 -0.01(-0.80%)
Oct 26, 2004 1.250 1.300 1.180 1.250 68,200 +0.04(+3.31%)
Oct 25, 2004 1.260 1.300 1.210 1.210 16,600 -0.06(-4.72%)
Oct 22, 2004 1.300 1.300 1.250 1.270 36,800 -0.03(-2.31%)
Oct 21, 2004 1.400 1.440 1.150 1.300 198,200 -0.10(-7.14%)
Oct 20, 2004 1.500 1.520 1.250 1.400 27,800 -0.04(-2.78%)
Oct 19, 2004 1.420 1.450 1.420 1.440 21,300 -0.02(-1.37%)
Oct 18, 2004 1.550 1.560 1.420 1.460 15,800 -0.04(-2.67%)
Oct 15, 2004 1.570 1.600 1.450 1.500 19,600 -0.12(-7.41%)
Oct 14, 2004 1.320 1.650 1.300 1.620 90,100 +0.31(+23.66%)
Oct 13, 2004 1.220 1.310 1.220 1.310 21,400 +0.07(+5.65%)
Oct 12, 2004 1.200 1.240 1.200 1.240 800 +0.02(+1.64%)
Oct 11, 2004 1.280 1.280 1.220 1.220 15,200 +0.00(+0.00%)
Oct 08, 2004 1.250 1.270 1.200 1.220 21,900 -0.03(-2.40%)
Oct 07, 2004 1.270 1.270 1.230 1.250 10,300 -0.02(-1.57%)
Oct 06, 2004 1.280 1.280 1.220 1.270 19,800 +0.02(+1.60%)
Oct 05, 2004 1.290 1.290 1.250 1.250 14,700 -0.02(-1.57%)
Oct 04, 2004 1.250 1.290 1.230 1.270 41,100 +0.00(+0.00%)
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.