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, 2012 1.460 1.490 1.430 1.430 19,539 -0.04(-2.72%)
Jul 30, 2012 1.450 1.490 1.443 1.470 72,242 +0.00(+0.00%)
Jul 27, 2012 1.470 1.500 1.450 1.470 112,817 +0.00(+0.00%)
Jul 26, 2012 1.480 1.550 1.433 1.470 184,265 -0.02(-1.34%)
Jul 25, 2012 1.490 1.500 1.466 1.490 15,255 +0.02(+1.36%)
Jul 24, 2012 1.470 1.540 1.470 1.470 9,700 +0.01(+0.68%)
Jul 23, 2012 1.462 1.480 1.433 1.460 6,600 -0.02(-1.35%)
Jul 20, 2012 1.480 1.490 1.436 1.480 7,877 +0.04(+2.78%)
Jul 19, 2012 1.410 1.520 1.410 1.440 9,300 -0.05(-3.36%)
Jul 18, 2012 1.450 1.490 1.450 1.490 6,845 +0.03(+2.05%)
Jul 17, 2012 1.600 1.600 1.460 1.460 33,975 -0.11(-7.01%)
Jul 16, 2012 1.650 1.650 1.570 1.570 1,680 -0.06(-3.68%)
Jul 13, 2012 1.600 1.640 1.580 1.630 3,942 +0.06(+3.82%)
Jul 12, 2012 1.637 1.670 1.550 1.570 6,671 -0.05(-3.08%)
Jul 11, 2012 1.580 1.620 1.560 1.620 5,416 +0.07(+4.51%)
Jul 10, 2012 1.730 1.730 1.550 1.550 28,066 -0.13(-7.91%)
Jul 09, 2012 1.760 1.760 1.650 1.683 6,570 -0.07(-3.82%)
Jul 06, 2012 1.650 1.750 1.650 1.750 38,003 +0.10(+6.06%)
Jul 05, 2012 1.450 1.660 1.450 1.650 123,142 +0.19(+13.01%)
Jul 03, 2012 1.430 1.470 1.420 1.460 2,893 +0.01(+0.69%)
Jul 02, 2012 1.420 1.480 1.420 1.450 9,899 -0.05(-3.33%)
Jun 29, 2012 1.440 1.500 1.440 1.500 9,882 +0.09(+6.38%)
Jun 28, 2012 1.430 1.500 1.390 1.410 18,511 +0.00(+0.00%)
Jun 27, 2012 1.450 1.500 1.390 1.410 569,928 -0.06(-4.08%)
Jun 26, 2012 1.450 1.490 1.400 1.470 32,200 -0.03(-2.00%)
Jun 25, 2012 1.510 1.590 1.490 1.500 6,268 +0.00(+0.00%)
Jun 22, 2012 1.440 1.500 1.440 1.500 12,720 +0.05(+3.45%)
Jun 21, 2012 1.480 1.480 1.450 1.450 1,800 -0.05(-3.33%)
Jun 20, 2012 1.480 1.500 1.480 1.500 51,225 +0.02(+1.35%)
Jun 19, 2012 1.450 1.500 1.450 1.480 18,221 +0.06(+4.23%)
Jun 18, 2012 1.500 1.500 1.410 1.420 19,004 -0.04(-2.74%)
Jun 15, 2012 1.500 1.500 1.440 1.460 24,348 -0.03(-2.01%)
Jun 14, 2012 1.450 1.500 1.430 1.490 12,649 +0.00(+0.00%)
Jun 13, 2012 1.600 1.650 1.420 1.490 34,610 -0.11(-6.88%)
Jun 12, 2012 1.650 1.660 1.600 1.600 14,497 -0.05(-3.03%)
Jun 11, 2012 1.660 1.680 1.650 1.650 6,850 +0.02(+1.23%)
Jun 08, 2012 1.670 1.690 1.610 1.630 10,076 -0.04(-2.40%)
Jun 07, 2012 1.670 1.700 1.650 1.670 30,797 +0.00(+0.00%)
Jun 06, 2012 1.670 1.700 1.600 1.670 32,825 -0.03(-1.76%)
Jun 05, 2012 1.600 1.700 1.600 1.700 6,322 +0.08(+4.94%)
Jun 04, 2012 1.640 1.660 1.600 1.620 69,472 -0.11(-6.36%)
Jun 01, 2012 1.740 1.740 1.670 1.730 9,035 -0.07(-3.89%)
May 31, 2012 1.800 1.800 1.680 1.800 48,334 +0.07(+4.05%)
May 30, 2012 1.730 1.780 1.710 1.730 4,032 -0.02(-1.14%)
May 29, 2012 1.740 1.860 1.740 1.750 6,633 +0.02(+1.16%)
May 25, 2012 1.800 1.800 1.710 1.730 4,228 -0.03(-1.70%)
May 24, 2012 1.700 1.810 1.700 1.760 44,387 +0.12(+7.32%)
May 23, 2012 1.630 1.690 1.630 1.640 21,826 -0.03(-1.80%)
May 22, 2012 1.730 1.730 1.620 1.670 86,180 +0.03(+1.83%)
May 21, 2012 1.650 1.750 1.620 1.640 38,467 -0.01(-0.61%)
May 18, 2012 1.640 1.720 1.640 1.650 22,091 -0.01(-0.60%)
May 17, 2012 1.810 1.850 1.630 1.660 71,920 -0.17(-9.29%)
May 16, 2012 1.980 1.980 1.810 1.830 22,233 -0.12(-6.15%)
May 15, 2012 1.900 1.999 1.900 1.950 10,877 +0.04(+2.09%)
May 14, 2012 2.020 2.020 1.880 1.910 24,588 -0.14(-6.83%)
May 11, 2012 2.020 2.080 2.000 2.050 5,953 +0.04(+1.99%)
May 10, 2012 2.090 2.100 1.980 2.010 170,614 -0.09(-4.29%)
May 09, 2012 1.970 2.120 1.970 2.100 16,585 +0.06(+2.94%)
May 08, 2012 2.030 2.120 1.920 2.040 32,717 +0.03(+1.49%)
May 07, 2012 2.010 2.060 1.950 2.010 60,284 -0.03(-1.47%)
May 04, 2012 2.020 2.080 1.990 2.040 31,533 -0.02(-0.97%)
May 03, 2012 2.040 2.100 1.920 2.060 15,972 +0.00(+0.00%)
May 02, 2012 2.100 2.100 1.990 2.060 15,753 -0.06(-2.83%)
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.