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

Englobal Corp (NQ: ENG )

1.675 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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 29, 2019 0.5525 0.5999 0.5000 0.5101 115,700 +0.01(+2.02%)
Mar 28, 2019 0.5800 0.6800 0.4800 0.5000 514,103 -0.17(-25.37%)
Mar 27, 2019 0.7300 0.7522 0.6700 0.6700 45,000 -0.06(-8.22%)
Mar 26, 2019 0.7300 0.7500 0.7101 0.7300 14,405 -0.02(-2.67%)
Mar 25, 2019 0.7800 0.8000 0.7100 0.7500 2,655 -0.00(-0.20%)
Mar 22, 2019 0.7495 0.7636 0.7201 0.7515 15,600 +0.03(+4.37%)
Mar 21, 2019 0.7000 0.7498 0.7000 0.7200 9,992 -0.00(-0.12%)
Mar 20, 2019 0.7015 0.7499 0.7015 0.7209 7,922 +0.01(+1.54%)
Mar 19, 2019 0.7500 0.7599 0.7000 0.7100 30,780 -0.04(-5.33%)
Mar 18, 2019 0.7600 0.7700 0.7500 0.7500 4,963 -0.01(-1.32%)
Mar 15, 2019 0.7700 0.7943 0.7597 0.7600 58,000 -0.03(-3.80%)
Mar 14, 2019 0.7903 0.8298 0.7610 0.7900 14,704 -0.01(-0.89%)
Mar 13, 2019 0.8298 0.8298 0.7903 0.7971 27,220 -0.00(-0.36%)
Mar 12, 2019 0.7961 0.8290 0.7921 0.8000 8,592 +0.02(+2.56%)
Mar 11, 2019 0.7900 0.8100 0.7800 0.7800 4,081 -0.01(-1.53%)
Mar 08, 2019 0.8400 0.8400 0.7921 0.7921 14,600 -0.01(-0.99%)
Mar 07, 2019 0.8594 0.8594 0.8000 0.8000 6,386 -0.01(-1.64%)
Mar 06, 2019 0.8300 0.8600 0.8133 0.8133 6,254 +0.00(+0.00%)
Mar 05, 2019 0.8299 0.8299 0.7914 0.8133 1,312 +0.02(+2.92%)
Mar 04, 2019 0.8300 0.8300 0.7902 0.7902 13,977 -0.03(-3.63%)
Mar 01, 2019 0.8100 0.8800 0.7900 0.8200 13,200 -0.02(-2.64%)
Feb 28, 2019 0.8200 0.8422 0.8101 0.8422 9,135 +0.03(+3.98%)
Feb 27, 2019 0.8100 0.8995 0.8100 0.8100 1,418 +0.00(+0.00%)
Feb 26, 2019 0.8567 0.8567 0.8100 0.8100 2,945 -0.05(-5.54%)
Feb 25, 2019 0.8524 0.8998 0.8102 0.8575 8,211 -0.02(-2.56%)
Feb 22, 2019 0.9000 0.9000 0.8800 0.8800 4,800 -0.01(-1.25%)
Feb 21, 2019 0.8911 0.8911 0.8911 0.8911 2,562 +0.11(+14.24%)
Feb 20, 2019 0.8156 0.8220 0.7800 0.7800 3,758 -0.06(-7.68%)
Feb 19, 2019 0.7800 0.8449 0.7800 0.8449 16,057 +0.04(+5.61%)
Feb 15, 2019 0.7900 0.8400 0.7600 0.8000 14,000 +0.00(+0.58%)
Feb 14, 2019 0.8000 0.8400 0.7954 0.7954 5,703 -0.00(-0.58%)
Feb 13, 2019 0.8200 0.8200 0.8000 0.8000 17,685 -0.00(-0.01%)
Feb 12, 2019 0.8200 0.8200 0.7853 0.8001 12,105 +0.00(+0.01%)
Feb 11, 2019 0.8389 0.8389 0.8000 0.8000 12,609 +0.00(+0.00%)
Feb 08, 2019 0.8200 0.8200 0.8000 0.8000 2,600 +0.01(+1.85%)
Feb 07, 2019 0.7600 0.8199 0.7506 0.7855 6,185 +0.03(+3.34%)
Feb 06, 2019 0.7400 0.7800 0.7400 0.7601 21,516 -0.01(-1.29%)
Feb 05, 2019 0.7709 0.7998 0.7700 0.7700 1,523 +0.00(+0.00%)
Feb 04, 2019 0.7700 0.8000 0.7600 0.7700 7,471 -0.03(-3.75%)
Feb 01, 2019 0.8000 0.8000 0.7400 0.8000 4,100 +0.00(+0.50%)
Jan 31, 2019 0.7500 0.7960 0.7401 0.7960 12,310 +0.05(+6.11%)
Jan 30, 2019 0.7400 0.7941 0.7400 0.7502 3,439 -0.00(-0.03%)
Jan 29, 2019 0.7400 0.7504 0.7400 0.7504 1,843 -0.04(-5.51%)
Jan 28, 2019 0.7421 0.7942 0.7421 0.7942 747 +0.04(+5.89%)
Jan 25, 2019 0.8000 0.8000 0.7300 0.7500 12,400 -0.05(-6.06%)
Jan 24, 2019 0.7300 0.7995 0.7300 0.7984 5,404 +0.05(+6.45%)
Jan 23, 2019 0.7500 0.7580 0.7500 0.7500 4,145 -0.00(-0.03%)
Jan 22, 2019 0.7995 0.7995 0.7322 0.7502 14,922 -0.03(-3.82%)
Jan 18, 2019 0.8000 0.8000 0.7600 0.7800 38,200 +0.05(+7.22%)
Jan 17, 2019 0.7996 0.7996 0.7275 0.7275 11,224 -0.07(-8.88%)
Jan 16, 2019 0.7875 0.8000 0.7503 0.7984 21,830 +0.07(+10.23%)
Jan 15, 2019 0.7800 0.7900 0.6973 0.7243 29,379 -0.03(-3.44%)
Jan 14, 2019 0.7438 0.7900 0.7438 0.7501 2,727 +0.01(+1.36%)
Jan 11, 2019 0.7400 0.7400 0.7400 0.7400 1,100 -0.00(-0.50%)
Jan 10, 2019 0.7963 0.7963 0.7400 0.7437 4,721 -0.00(-0.51%)
Jan 09, 2019 0.7700 0.7700 0.7437 0.7475 2,407 +0.01(+1.70%)
Jan 08, 2019 0.7400 0.7780 0.7350 0.7350 14,107 -0.02(-2.00%)
Jan 07, 2019 0.7700 0.7700 0.7500 0.7500 3,587 +0.01(+1.35%)
Jan 04, 2019 0.7600 0.8000 0.6500 0.7400 22,800 -0.02(-3.07%)
Jan 03, 2019 0.7000 0.7637 0.7000 0.7634 9,310 +0.11(+17.45%)
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.