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

Englobal Corp (NQ: ENG )

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Mar 28, 2013 0.6010 0.6099 0.5800 0.5999 28,192 -0.00(-0.05%)
Mar 27, 2013 0.5801 0.6002 0.5801 0.6002 2,301 +0.02(+3.46%)
Mar 26, 2013 0.6039 0.6039 0.5801 0.5801 5,904 +0.00(+0.00%)
Mar 25, 2013 0.5800 0.5973 0.5800 0.5801 5,220 +0.00(+0.02%)
Mar 22, 2013 0.5807 0.5929 0.5800 0.5800 5,180 -0.03(-5.23%)
Mar 21, 2013 0.5805 0.6120 0.5805 0.6120 300 +0.03(+5.50%)
Mar 20, 2013 0.5800 0.6139 0.5800 0.5801 47,217 +0.00(+0.02%)
Mar 19, 2013 0.6100 0.6100 0.5800 0.5800 1,610 -0.02(-3.73%)
Mar 18, 2013 0.5800 0.6139 0.5800 0.6025 10,800 +0.02(+3.88%)
Mar 15, 2013 0.5800 0.6150 0.5800 0.5800 76,596 -0.04(-6.45%)
Mar 14, 2013 0.6200 0.6280 0.5800 0.6200 10,946 +0.03(+4.71%)
Mar 13, 2013 0.5801 0.6468 0.5800 0.5921 20,529 -0.04(-5.72%)
Mar 12, 2013 0.6200 0.6499 0.5870 0.6280 25,725 +0.05(+7.90%)
Mar 11, 2013 0.6000 0.6349 0.5820 0.5820 31,856 -0.02(-3.18%)
Mar 08, 2013 0.5910 0.6125 0.5910 0.6011 13,553 +0.01(+1.88%)
Mar 07, 2013 0.5901 0.6078 0.5900 0.5900 25,845 -0.01(-1.67%)
Mar 06, 2013 0.5901 0.6280 0.5901 0.6000 735 -0.01(-1.62%)
Mar 05, 2013 0.5800 0.6348 0.5800 0.6099 39,166 +0.03(+5.16%)
Mar 04, 2013 0.5700 0.6250 0.5700 0.5800 62,445 +0.00(+0.00%)
Mar 01, 2013 0.5800 0.6048 0.5700 0.5800 13,860 +0.00(+0.00%)
Feb 28, 2013 0.6000 0.6000 0.5700 0.5800 32,713 +0.00(+0.00%)
Feb 27, 2013 0.6500 0.6500 0.5713 0.5800 10,538 +0.01(+1.75%)
Feb 26, 2013 0.5800 0.6160 0.5600 0.5700 48,109 +0.01(+0.88%)
Feb 25, 2013 0.5700 0.6180 0.5600 0.5650 55,491 -0.01(-0.88%)
Feb 22, 2013 0.5980 0.6080 0.5650 0.5700 32,164 -0.02(-3.06%)
Feb 21, 2013 0.5850 0.6060 0.5650 0.5880 92,076 -0.01(-2.00%)
Feb 20, 2013 0.6000 0.6183 0.5800 0.6000 55,950 +0.01(+1.69%)
Feb 19, 2013 0.6000 0.6300 0.5900 0.5900 33,819 -0.01(-1.67%)
Feb 15, 2013 0.6449 0.6450 0.6000 0.6000 62,894 -0.01(-2.12%)
Feb 14, 2013 0.6015 0.6797 0.6015 0.6130 41,130 +0.00(+0.49%)
Feb 13, 2013 0.6350 0.6400 0.6010 0.6100 28,800 -0.00(-0.33%)
Feb 12, 2013 0.6013 0.6399 0.6013 0.6120 21,797 +0.00(+0.00%)
Feb 11, 2013 0.6500 0.6600 0.6000 0.6120 64,906 -0.01(-1.29%)
Feb 08, 2013 0.6500 0.6700 0.6131 0.6200 109,079 -0.06(-8.82%)
Feb 07, 2013 0.6900 0.7000 0.6520 0.6800 22,348 -0.01(-1.45%)
Feb 06, 2013 0.6400 0.6900 0.6125 0.6900 46,147 +0.04(+6.15%)
Feb 04, 2013 0.6800 0.6910 0.6400 0.6500 28,205 -0.01(-1.52%)
Feb 01, 2013 0.6600 0.6800 0.6201 0.6600 53,386 +0.03(+4.58%)
Jan 31, 2013 0.6300 0.6311 0.6122 0.6311 20,308 -0.02(-2.91%)
Jan 30, 2013 0.6100 0.6700 0.6100 0.6500 43,389 +0.02(+3.17%)
Jan 29, 2013 0.6499 0.6650 0.6300 0.6300 21,500 +0.01(+1.61%)
Jan 28, 2013 0.6500 0.6700 0.6200 0.6200 47,098 +0.00(+0.00%)
Jan 25, 2013 0.6100 0.6400 0.6100 0.6200 58,076 -0.01(-1.15%)
Jan 24, 2013 0.6207 0.6360 0.5802 0.6272 45,217 +0.02(+2.99%)
Jan 23, 2013 0.5761 0.6379 0.5757 0.6090 46,139 +0.04(+6.28%)
Jan 22, 2013 0.6100 0.6300 0.5650 0.5730 245,555 -0.03(-4.82%)
Jan 18, 2013 0.6500 0.6500 0.6000 0.6020 49,622 -0.05(-7.38%)
Jan 17, 2013 0.5900 0.7300 0.5900 0.6500 107,666 +0.07(+11.88%)
Jan 16, 2013 0.6220 0.6299 0.5810 0.5810 23,851 -0.04(-6.20%)
Jan 15, 2013 0.6600 0.6600 0.5620 0.6194 85,933 -0.00(-0.10%)
Jan 14, 2013 0.5900 0.6500 0.5900 0.6200 39,104 +0.02(+3.70%)
Jan 11, 2013 0.5500 0.5980 0.5500 0.5979 42,739 +0.04(+6.67%)
Jan 10, 2013 0.5300 0.6300 0.5300 0.5605 85,652 +0.02(+3.80%)
Jan 09, 2013 0.5800 0.5876 0.5400 0.5400 40,491 -0.02(-3.23%)
Jan 08, 2013 0.5200 0.5580 0.5095 0.5580 21,759 +0.03(+5.28%)
Jan 07, 2013 0.5400 0.5600 0.5200 0.5300 13,620 -0.03(-5.36%)
Jan 04, 2013 0.5700 0.6250 0.5000 0.5600 140,235 -0.03(-5.08%)
Jan 03, 2013 0.5900 0.6200 0.5900 0.5900 10,096 +0.02(+2.79%)
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.