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

Englobal Corp (NQ: ENG )

1.690 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 (%)
Apr 30, 2003 2.450 2.470 2.200 2.260 41,400 -0.09(-3.83%)
Apr 29, 2003 2.410 2.420 2.340 2.350 24,800 -0.03(-1.26%)
Apr 28, 2003 2.290 2.400 2.280 2.380 40,200 +0.19(+8.68%)
Apr 25, 2003 2.320 2.380 2.100 2.190 73,400 -0.12(-5.19%)
Apr 24, 2003 2.360 2.440 2.250 2.310 146,300 -0.15(-6.10%)
Apr 23, 2003 2.630 2.650 2.250 2.460 133,700 -0.17(-6.46%)
Apr 22, 2003 2.850 2.860 2.400 2.630 179,500 -0.20(-7.07%)
Apr 21, 2003 2.830 2.970 2.750 2.830 159,200 +0.10(+3.66%)
Apr 17, 2003 2.370 2.740 2.350 2.730 169,600 +0.39(+16.67%)
Apr 16, 2003 1.900 2.340 1.880 2.340 229,200 +0.47(+25.13%)
Apr 15, 2003 1.900 1.910 1.840 1.870 15,600 -0.03(-1.58%)
Apr 14, 2003 1.850 1.920 1.850 1.900 15,900 +0.07(+3.83%)
Apr 11, 2003 1.910 1.930 1.820 1.830 62,300 -0.05(-2.66%)
Apr 10, 2003 1.840 1.900 1.800 1.880 49,000 +0.03(+1.62%)
Apr 09, 2003 1.900 1.900 1.850 1.850 8,800 -0.05(-2.63%)
Apr 08, 2003 1.940 1.940 1.900 1.900 32,200 -0.04(-2.06%)
Apr 07, 2003 1.990 1.990 1.900 1.940 34,200 -0.01(-0.51%)
Apr 04, 2003 1.900 1.980 1.810 1.950 87,300 +0.10(+5.41%)
Apr 03, 2003 1.940 1.940 1.850 1.850 46,100 -0.10(-5.13%)
Apr 02, 2003 1.760 1.950 1.760 1.950 43,800 +0.08(+4.28%)
Apr 01, 2003 1.870 1.870 1.700 1.870 32,700 +0.00(+0.00%)
Mar 31, 2003 1.970 1.980 1.700 1.870 72,200 -0.08(-4.10%)
Mar 28, 2003 1.650 1.950 1.650 1.950 93,800 +0.31(+18.90%)
Mar 27, 2003 1.690 1.700 1.500 1.640 99,100 +0.05(+3.14%)
Mar 26, 2003 1.200 1.680 1.200 1.590 173,700 +0.39(+32.50%)
Mar 25, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 24, 2003 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Mar 21, 2003 1.220 1.240 1.200 1.200 3,200 +0.01(+0.84%)
Mar 20, 2003 1.220 1.220 1.190 1.190 400 -0.03(-2.46%)
Mar 19, 2003 1.150 1.220 1.150 1.220 4,700 +0.06(+5.17%)
Mar 18, 2003 1.200 1.220 1.160 1.160 3,700 -0.04(-3.33%)
Mar 17, 2003 1.220 1.220 1.180 1.200 2,200 -0.02(-1.64%)
Mar 14, 2003 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Mar 13, 2003 1.220 1.220 1.220 1.220 1,000 +0.01(+0.83%)
Mar 12, 2003 1.210 1.210 1.210 1.210 800 +0.04(+3.42%)
Mar 11, 2003 1.220 1.220 1.160 1.170 2,400 -0.05(-4.10%)
Mar 10, 2003 1.220 1.220 1.200 1.220 6,900 +0.00(+0.00%)
Mar 07, 2003 1.220 1.230 1.210 1.220 5,900 -0.03(-2.40%)
Mar 06, 2003 1.330 1.330 1.250 1.250 2,900 -0.09(-6.72%)
Mar 05, 2003 1.250 1.340 1.250 1.340 8,400 +0.07(+5.51%)
Mar 04, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 03, 2003 1.220 1.280 1.220 1.270 19,600 +0.04(+3.25%)
Feb 28, 2003 1.310 1.320 1.210 1.230 8,700 -0.07(-5.38%)
Feb 27, 2003 1.350 1.350 1.290 1.300 8,300 -0.03(-2.26%)
Feb 26, 2003 1.280 1.350 1.280 1.330 28,300 +0.07(+5.56%)
Feb 25, 2003 1.250 1.290 1.250 1.260 8,000 +0.01(+0.80%)
Feb 24, 2003 1.220 1.260 1.180 1.250 2,700 +0.06(+5.04%)
Feb 21, 2003 1.190 1.200 1.190 1.190 1,400 +0.01(+0.85%)
Feb 20, 2003 1.200 1.200 1.160 1.180 1,000 -0.01(-0.84%)
Feb 19, 2003 1.120 1.190 1.120 1.190 5,000 +0.08(+7.21%)
Feb 18, 2003 1.100 1.110 1.100 1.110 4,400 +0.01(+0.91%)
Feb 14, 2003 1.140 1.140 1.100 1.100 9,000 -0.05(-4.35%)
Feb 13, 2003 1.100 1.160 1.100 1.150 6,000 +0.10(+9.52%)
Feb 12, 2003 1.160 1.200 1.050 1.050 7,200 -0.14(-11.76%)
Feb 11, 2003 1.190 1.190 1.160 1.190 2,400 +0.00(+0.00%)
Feb 10, 2003 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Feb 07, 2003 1.200 1.240 1.200 1.200 5,700 -0.01(-0.83%)
Feb 06, 2003 1.200 1.220 1.110 1.210 8,600 -0.01(-0.82%)
Feb 05, 2003 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Feb 04, 2003 1.270 1.270 1.220 1.220 2,400 -0.06(-4.69%)
Feb 03, 2003 1.280 1.280 1.250 1.280 5,600 +0.03(+2.40%)
Jan 31, 2003 1.290 1.290 1.250 1.250 14,600 +0.02(+1.63%)
Jan 30, 2003 1.170 1.250 1.000 1.230 36,700 +0.06(+5.13%)
Jan 29, 2003 1.200 1.220 1.170 1.170 2,100 +0.01(+0.86%)
Jan 28, 2003 1.240 1.240 1.160 1.160 15,500 -0.12(-9.38%)
Jan 27, 2003 1.300 1.300 1.250 1.280 5,300 -0.01(-0.78%)
Jan 24, 2003 1.150 1.290 1.140 1.290 16,200 +0.19(+17.27%)
Jan 23, 2003 1.250 1.250 1.100 1.100 5,400 -0.15(-12.00%)
Jan 22, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 21, 2003 1.250 1.300 1.250 1.250 6,400 -0.03(-2.34%)
Jan 17, 2003 1.300 1.300 1.250 1.280 5,900 -0.02(-1.54%)
Jan 16, 2003 1.300 1.340 1.300 1.300 3,700 -0.04(-2.99%)
Jan 15, 2003 1.300 1.340 1.250 1.340 3,900 +0.04(+3.08%)
Jan 14, 2003 1.310 1.310 1.300 1.300 3,400 +0.02(+1.56%)
Jan 13, 2003 1.320 1.380 1.280 1.280 7,100 -0.10(-7.25%)
Jan 10, 2003 1.250 1.380 1.250 1.380 12,000 +0.14(+11.29%)
Jan 09, 2003 1.250 1.270 1.240 1.240 3,100 -0.01(-0.80%)
Jan 08, 2003 1.280 1.280 1.160 1.250 4,300 +0.02(+1.63%)
Jan 07, 2003 1.240 1.250 1.120 1.230 11,200 -0.02(-1.60%)
Jan 06, 2003 1.200 1.250 1.200 1.250 9,400 +0.06(+5.04%)
Jan 03, 2003 1.160 1.190 1.150 1.190 900 +0.00(+0.00%)
Jan 02, 2003 1.100 1.190 1.100 1.190 1,500 +0.00(+0.00%)
Dec 31, 2002 1.200 1.240 1.100 1.190 13,100 -0.03(-2.46%)
Dec 30, 2002 1.100 1.220 1.100 1.220 9,700 +0.12(+10.91%)
Dec 27, 2002 1.100 1.100 1.100 1.100 7,200 +0.00(+0.00%)
Dec 26, 2002 1.200 1.200 1.080 1.100 7,800 +0.00(+0.00%)
Dec 24, 2002 1.210 1.210 1.100 1.100 1,600 -0.13(-10.57%)
Dec 23, 2002 1.250 1.250 1.200 1.230 1,900 +0.04(+3.36%)
Dec 20, 2002 1.200 1.200 1.190 1.190 3,100 -0.01(-0.83%)
Dec 19, 2002 1.260 1.260 1.110 1.200 11,500 -0.06(-4.76%)
Dec 18, 2002 1.300 1.300 1.260 1.260 11,000 -0.04(-3.08%)
Dec 17, 2002 1.300 1.300 1.300 1.300 100 +0.01(+0.78%)
Dec 16, 2002 1.250 1.290 1.240 1.290 4,200 +0.05(+4.03%)
Dec 13, 2002 1.250 1.290 1.200 1.240 11,100 +0.01(+0.81%)
Dec 12, 2002 1.240 1.250 1.190 1.230 12,500 +0.03(+2.50%)
Dec 11, 2002 1.160 1.220 1.160 1.200 2,300 +0.14(+13.21%)
Dec 10, 2002 1.180 1.180 1.060 1.060 9,600 -0.10(-8.62%)
Dec 09, 2002 1.200 1.230 1.160 1.160 3,700 -0.06(-4.92%)
Dec 06, 2002 1.190 1.220 1.190 1.220 4,500 +0.02(+1.67%)
Dec 05, 2002 1.210 1.250 1.200 1.200 5,300 -0.05(-4.00%)
Dec 04, 2002 1.220 1.250 1.220 1.250 5,300 +0.03(+2.46%)
Dec 03, 2002 1.280 1.290 1.220 1.220 18,100 -0.03(-2.40%)
Dec 02, 2002 1.290 1.290 1.250 1.250 3,000 -0.01(-0.79%)
Nov 29, 2002 1.250 1.300 1.250 1.260 6,600 +0.00(+0.00%)
Nov 27, 2002 1.450 1.450 1.100 1.260 37,800 -0.09(-6.67%)
Nov 26, 2002 1.390 1.440 1.350 1.350 21,800 -0.04(-2.88%)
Nov 25, 2002 1.440 1.440 1.350 1.390 13,500 -0.05(-3.47%)
Nov 22, 2002 1.430 1.530 1.400 1.440 41,900 -0.05(-3.36%)
Nov 21, 2002 1.290 1.500 1.290 1.490 38,900 +0.21(+16.41%)
Nov 20, 2002 1.180 1.280 1.180 1.280 44,500 +0.11(+9.40%)
Nov 19, 2002 1.100 1.220 1.090 1.170 21,400 +0.10(+9.35%)
Nov 18, 2002 1.000 1.160 0.9900 1.070 15,600 +0.10(+10.31%)
Nov 15, 2002 0.9900 0.9900 0.9700 0.9700 3,400 +0.00(+0.00%)
Nov 14, 2002 0.9100 0.9900 0.9100 0.9700 17,100 +0.06(+6.59%)
Nov 13, 2002 0.9900 0.9900 0.9100 0.9100 10,200 -0.04(-4.21%)
Nov 12, 2002 0.9200 0.9500 0.9000 0.9500 11,500 +0.05(+5.56%)
Nov 11, 2002 0.9300 0.9500 0.9000 0.9000 18,000 +0.00(+0.00%)
Nov 08, 2002 0.8500 0.9900 0.8500 0.9000 11,800 +0.07(+8.43%)
Nov 07, 2002 0.8300 0.8300 0.8200 0.8300 7,800 +0.00(+0.00%)
Nov 06, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 05, 2002 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8300 0.8000 0.8300 3,800 +0.01(+1.22%)
Nov 01, 2002 0.8200 0.8200 0.7900 0.8200 1,500 +0.00(+0.00%)
Oct 31, 2002 0.7900 0.8200 0.7900 0.8200 2,000 +0.00(+0.00%)
Oct 30, 2002 0.8100 0.8200 0.7900 0.8200 8,000 -0.01(-1.20%)
Oct 29, 2002 0.8100 0.8300 0.8100 0.8300 3,400 +0.02(+2.47%)
Oct 28, 2002 0.8400 0.8400 0.8100 0.8100 5,000 -0.02(-2.41%)
Oct 25, 2002 0.8400 0.8400 0.8300 0.8300 2,000 +0.01(+1.22%)
Oct 24, 2002 0.8200 0.8200 0.8200 0.8200 100,000 +0.06(+7.89%)
Oct 23, 2002 0.7500 0.7600 0.7500 0.7600 5,000 +0.01(+1.33%)
Oct 22, 2002 0.7500 0.7500 0.7500 0.7500 1,800 +0.00(+0.00%)
Oct 21, 2002 0.8000 0.8400 0.7500 0.7500 40,200 -0.07(-8.54%)
Oct 18, 2002 0.8200 0.8300 0.8200 0.8200 1,400 -0.01(-1.20%)
Oct 17, 2002 0.8200 0.8300 0.8200 0.8300 5,200 +0.01(+1.22%)
Oct 16, 2002 0.8300 0.8300 0.8200 0.8200 3,300 +0.00(+0.00%)
Oct 15, 2002 0.7800 0.8200 0.7800 0.8200 600 +0.03(+3.80%)
Oct 14, 2002 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.25%)
Oct 11, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Oct 10, 2002 0.7900 0.8000 0.7800 0.8000 1,700 -0.01(-1.23%)
Oct 09, 2002 0.8000 0.8100 0.7700 0.8100 5,200 +0.01(+1.25%)
Oct 08, 2002 0.7900 0.8200 0.7900 0.8000 12,500 +0.01(+1.27%)
Oct 07, 2002 0.8100 0.8100 0.7900 0.7900 2,600 +0.00(+0.00%)
Oct 04, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 03, 2002 0.8300 0.8300 0.7900 0.7900 3,700 -0.05(-5.95%)
Oct 02, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 01, 2002 0.8000 0.8400 0.8000 0.8400 800 +0.03(+3.70%)
Sep 30, 2002 0.8300 0.8300 0.8000 0.8100 6,600 +0.01(+1.25%)
Sep 27, 2002 0.8400 0.8400 0.8000 0.8000 1,100 +0.00(+0.00%)
Sep 26, 2002 0.8000 0.8000 0.8000 0.8000 34,000 +0.04(+5.26%)
Sep 25, 2002 0.8500 0.8600 0.7500 0.7600 7,800 -0.08(-9.52%)
Sep 24, 2002 0.8500 0.8700 0.8400 0.8400 2,200 -0.01(-1.18%)
Sep 23, 2002 0.8800 0.8800 0.8500 0.8500 300 -0.02(-2.30%)
Sep 20, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 19, 2002 0.8500 0.8700 0.8500 0.8700 12,300 +0.00(+0.00%)
Sep 18, 2002 0.8800 0.8800 0.8500 0.8700 4,400 +0.02(+2.35%)
Sep 17, 2002 0.8600 0.8600 0.8500 0.8500 11,000 -0.03(-3.41%)
Sep 16, 2002 0.8700 0.8800 0.8700 0.8800 2,000 +0.02(+2.33%)
Sep 13, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 12, 2002 0.8600 0.8600 0.8600 0.8600 200 +0.00(+0.00%)
Sep 11, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 10, 2002 0.8500 0.8600 0.8500 0.8600 500 +0.00(+0.00%)
Sep 09, 2002 0.8500 0.8600 0.8500 0.8600 2,300 -0.02(-2.27%)
Sep 06, 2002 0.8800 0.9000 0.8800 0.8800 3,300 -0.02(-2.22%)
Sep 05, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 04, 2002 0.8700 0.9000 0.8700 0.9000 11,000 +0.05(+5.88%)
Sep 03, 2002 0.9000 0.9000 0.8500 0.8500 1,700 -0.02(-2.30%)
Aug 30, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 29, 2002 0.8700 0.8700 0.8700 0.8700 700 +0.00(+0.00%)
Aug 28, 2002 0.8700 0.8700 0.8700 0.8700 800 -0.01(-1.14%)
Aug 27, 2002 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Aug 26, 2002 0.8700 0.8800 0.8700 0.8800 900 +0.00(+0.00%)
Aug 23, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 22, 2002 0.9000 0.9000 0.8700 0.8800 250,000 -0.04(-4.35%)
Aug 21, 2002 0.8700 0.9200 0.8700 0.9200 7,000 +0.04(+4.55%)
Aug 20, 2002 0.8800 0.8800 0.8800 0.8800 7,000 +0.00(+0.00%)
Aug 16, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 15, 2002 0.8700 0.8800 0.8700 0.8800 2,100 +0.01(+1.15%)
Aug 14, 2002 0.8900 0.8900 0.8700 0.8700 5,000 -0.03(-3.33%)
Aug 13, 2002 0.8800 0.9000 0.8800 0.9000 1,300 +0.01(+1.12%)
Aug 12, 2002 0.8800 0.8900 0.8800 0.8900 2,000 +0.01(+1.14%)
Aug 07, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 06, 2002 0.8800 0.8800 0.8800 0.8800 1,200 +0.00(+0.00%)
Aug 05, 2002 0.8800 0.8800 0.8800 0.8800 200 -0.01(-1.12%)
Aug 02, 2002 0.8900 0.9000 0.8900 0.8900 25,600 +0.00(+0.00%)
Aug 01, 2002 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jul 31, 2002 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Jul 30, 2002 0.8900 0.8900 0.8900 0.8900 21,400 +0.01(+1.14%)
Jul 29, 2002 0.8800 0.8800 0.8800 0.8800 1,300 -0.02(-2.22%)
Jul 26, 2002 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Jul 25, 2002 0.9000 0.9000 0.9000 0.9000 700 +0.00(+0.00%)
Jul 24, 2002 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Jul 23, 2002 0.9000 0.9000 0.9000 0.9000 16,900 +0.00(+0.00%)
Jul 22, 2002 0.9300 0.9400 0.9000 0.9000 3,700 +0.02(+2.27%)
Jul 19, 2002 0.8800 0.8800 0.8800 0.8800 3,400 -0.05(-5.38%)
Jul 17, 2002 0.8800 0.9300 0.8800 0.9300 1,200 -0.04(-4.12%)
Jul 12, 2002 0.9200 0.9700 0.9200 0.9700 1,100 +0.00(+0.00%)
Jul 11, 2002 0.9700 0.9700 0.9700 0.9700 300 +0.00(+0.00%)
Jul 10, 2002 0.9700 0.9700 0.9700 0.9700 700 +0.04(+4.30%)
Jul 09, 2002 0.9000 0.9300 0.9000 0.9300 150,000 +0.03(+3.33%)
Jul 08, 2002 0.9100 0.9300 0.9000 0.9000 6,600 +0.00(+0.00%)
Jul 05, 2002 0.9000 0.9300 0.9000 0.9000 8,400 -0.03(-3.23%)
Jul 04, 2002 0.8500 0.9300 0.8400 0.9300 15,200 +0.00(+0.00%)
Jul 03, 2002 0.8500 0.9300 0.8400 0.9300 15,200 +0.13(+16.25%)
Jul 02, 2002 0.8200 0.8200 0.8000 0.8000 7,000 -0.13(-13.98%)
Jul 01, 2002 0.9400 0.9400 0.9300 0.9300 300 +0.01(+1.09%)
Jun 28, 2002 0.8200 0.9200 0.8200 0.9200 4,400 +0.10(+12.20%)
Jun 27, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 26, 2002 0.8200 0.8200 0.8200 0.8200 16,600 +0.00(+0.00%)
Jun 25, 2002 0.8200 0.8200 0.8200 0.8200 200 -0.02(-2.38%)
Jun 21, 2002 0.8500 0.8500 0.8400 0.8400 2,100 +0.02(+2.44%)
Jun 20, 2002 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jun 19, 2002 0.8900 0.8900 0.8200 0.8200 3,000 +0.00(+0.00%)
Jun 18, 2002 0.9000 0.9000 0.8200 0.8200 1,300 -0.04(-4.65%)
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.