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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Jul 31, 2009 4.740 4.909 4.740 4.850 99,220 +0.07(+1.46%)
Jul 30, 2009 4.770 4.960 4.750 4.780 61,045 +0.12(+2.58%)
Jul 29, 2009 4.780 4.780 4.550 4.660 63,042 -0.18(-3.72%)
Jul 28, 2009 4.980 5.000 4.730 4.840 59,070 -0.21(-4.16%)
Jul 27, 2009 5.160 5.200 4.910 5.050 202,030 -0.10(-1.94%)
Jul 24, 2009 4.990 5.150 4.867 5.150 70,439 +0.12(+2.39%)
Jul 23, 2009 4.750 5.050 4.743 5.030 166,063 +0.23(+4.79%)
Jul 22, 2009 4.640 4.830 4.590 4.800 126,908 +0.11(+2.35%)
Jul 21, 2009 4.760 4.795 4.600 4.690 65,021 -0.04(-0.85%)
Jul 20, 2009 4.760 4.760 4.470 4.730 99,003 +0.02(+0.42%)
Jul 17, 2009 4.740 4.800 4.520 4.710 62,645 +0.01(+0.21%)
Jul 16, 2009 4.420 4.760 4.410 4.700 84,906 +0.29(+6.58%)
Jul 15, 2009 4.300 4.470 4.240 4.410 104,801 +0.20(+4.75%)
Jul 14, 2009 4.210 4.430 4.190 4.210 92,783 -0.01(-0.24%)
Jul 13, 2009 4.100 4.250 4.080 4.220 385,377 +0.13(+3.18%)
Jul 10, 2009 4.150 4.200 4.080 4.090 44,392 -0.09(-2.15%)
Jul 09, 2009 4.310 4.400 4.150 4.180 56,870 -0.06(-1.42%)
Jul 08, 2009 4.390 4.490 4.170 4.240 67,635 -0.13(-2.97%)
Jul 07, 2009 4.490 4.560 4.366 4.370 88,368 -0.10(-2.24%)
Jul 06, 2009 4.580 4.600 4.400 4.470 158,439 -0.12(-2.61%)
Jul 02, 2009 4.900 4.960 4.590 4.590 149,967 -0.40(-8.02%)
Jul 01, 2009 4.980 5.320 4.920 4.990 144,979 +0.07(+1.42%)
Jun 30, 2009 5.140 5.140 4.900 4.920 141,303 -0.20(-3.91%)
Jun 29, 2009 5.120 5.280 5.100 5.120 117,026 +0.02(+0.39%)
Jun 26, 2009 5.110 5.260 4.890 5.100 909,656 -0.06(-1.16%)
Jun 25, 2009 4.890 5.170 4.830 5.160 150,493 +0.27(+5.52%)
Jun 24, 2009 5.050 5.133 4.890 4.890 82,732 +0.00(+0.00%)
Jun 23, 2009 4.990 5.200 4.850 4.890 161,791 -0.06(-1.21%)
Jun 22, 2009 5.360 5.360 4.950 4.950 141,033 -0.49(-9.01%)
Jun 19, 2009 5.200 5.590 5.085 5.440 239,215 +0.32(+6.25%)
Jun 18, 2009 5.020 5.190 4.990 5.120 34,896 +0.07(+1.39%)
Jun 17, 2009 5.040 5.205 4.880 5.050 109,470 +0.04(+0.80%)
Jun 16, 2009 5.350 5.430 4.970 5.010 113,962 -0.22(-4.21%)
Jun 15, 2009 5.500 5.500 5.110 5.230 117,407 -0.34(-6.10%)
Jun 12, 2009 5.610 5.770 5.380 5.570 89,832 -0.10(-1.76%)
Jun 11, 2009 5.420 5.860 5.390 5.670 101,323 +0.20(+3.66%)
Jun 10, 2009 5.830 5.940 5.340 5.470 233,954 -0.33(-5.69%)
Jun 09, 2009 6.070 6.100 5.780 5.800 143,537 -0.20(-3.33%)
Jun 08, 2009 5.960 6.150 5.910 6.000 65,300 -0.10(-1.64%)
Jun 05, 2009 6.230 6.230 6.000 6.100 85,960 -0.03(-0.49%)
Jun 04, 2009 6.030 6.160 5.810 6.130 118,808 +0.17(+2.85%)
Jun 03, 2009 5.960 6.260 5.850 5.960 183,697 -0.16(-2.61%)
Jun 02, 2009 5.910 6.120 5.800 6.120 175,212 +0.21(+3.55%)
Jun 01, 2009 5.550 5.920 5.490 5.910 247,374 +0.44(+8.04%)
May 29, 2009 5.130 5.490 4.920 5.470 162,596 +0.35(+6.84%)
May 28, 2009 5.080 5.170 4.940 5.120 145,547 +0.12(+2.40%)
May 27, 2009 4.930 5.150 4.800 5.000 129,992 +0.00(+0.00%)
May 26, 2009 4.940 5.090 4.850 5.000 259,456 +0.06(+1.21%)
May 22, 2009 5.140 5.200 4.940 4.940 81,631 -0.17(-3.33%)
May 21, 2009 5.210 5.340 5.010 5.110 279,002 -0.20(-3.77%)
May 20, 2009 5.320 5.400 5.250 5.310 132,941 +0.06(+1.14%)
May 19, 2009 5.270 5.350 5.200 5.250 93,444 -0.02(-0.38%)
May 18, 2009 5.240 5.300 5.110 5.270 133,749 +0.12(+2.33%)
May 15, 2009 5.240 5.300 5.080 5.150 129,833 -0.06(-1.15%)
May 14, 2009 5.080 5.500 5.080 5.210 159,831 -0.04(-0.76%)
May 13, 2009 5.300 5.370 5.080 5.250 136,857 -0.15(-2.78%)
May 12, 2009 5.280 5.430 5.200 5.400 215,144 +0.15(+2.86%)
May 11, 2009 5.510 5.820 4.960 5.250 407,668 -0.75(-12.50%)
May 08, 2009 5.820 6.030 5.690 6.000 122,760 +0.33(+5.82%)
May 07, 2009 6.040 6.100 5.500 5.670 199,162 -0.30(-5.03%)
May 06, 2009 6.100 6.150 5.860 5.970 110,050 -0.01(-0.17%)
May 05, 2009 5.970 6.020 5.800 5.980 132,861 -0.01(-0.17%)
May 04, 2009 5.982 6.150 5.630 5.990 185,029 +0.39(+6.96%)
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.