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, 2018 1.250 1.265 1.200 1.200 17,728 -0.08(-6.25%)
Jul 30, 2018 1.280 1.280 1.214 1.280 1,646 +0.04(+3.23%)
Jul 27, 2018 1.230 1.290 1.230 1.240 22,900 +0.00(+0.00%)
Jul 26, 2018 1.247 1.260 1.240 2,123 -0.02(-1.59%)
Jul 25, 2018 1.270 1.270 1.231 1.260 15,139 +0.02(+1.61%)
Jul 24, 2018 1.320 1.320 1.220 1.240 57,094 -0.08(-6.06%)
Jul 23, 2018 1.320 1.320 1.200 1.320 6,409 +0.00(+0.00%)
Jul 20, 2018 1.340 1.340 1.230 1.320 18,293 +0.04(+3.13%)
Jul 19, 2018 1.340 1.360 1.280 1.280 20,502 -0.06(-4.48%)
Jul 18, 2018 1.300 1.340 1.261 1.340 17,231 +0.02(+1.52%)
Jul 17, 2018 1.310 1.330 1.300 1.320 9,671 +0.02(+1.54%)
Jul 16, 2018 1.290 1.420 1.250 1.300 51,027 -0.02(-1.16%)
Jul 13, 2018 1.340 1.360 1.298 1.315 9,999 +0.00(+0.19%)
Jul 12, 2018 1.330 1.340 1.300 1.313 23,002 -0.02(-1.30%)
Jul 11, 2018 1.335 1.351 1.198 1.330 52,860 +0.02(+1.53%)
Jul 10, 2018 1.320 1.409 1.300 1.310 60,969 +0.01(+0.77%)
Jul 09, 2018 1.240 1.361 1.192 1.300 124,655 +0.05(+4.00%)
Jul 06, 2018 1.230 1.250 1.200 1.250 32,243 +0.02(+1.68%)
Jul 05, 2018 1.220 1.244 1.200 1.229 4,601 +0.01(+0.77%)
Jul 03, 2018 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 02, 2018 1.260 1.280 1.210 1.250 19,709 -0.04(-3.10%)
Jun 29, 2018 1.300 1.303 1.190 1.290 92,373 -0.02(-1.50%)
Jun 28, 2018 1.200 1.380 1.174 1.310 237,825 +0.10(+8.24%)
Jun 27, 2018 1.170 1.219 1.170 1.210 33,600 +0.05(+4.31%)
Jun 26, 2018 1.160 1.218 1.130 1.160 26,728 +0.02(+1.75%)
Jun 25, 2018 1.150 1.230 1.100 1.140 37,204 +0.00(+0.00%)
Jun 22, 2018 1.250 1.286 1.140 1.140 89,566 -0.10(-8.06%)
Jun 21, 2018 1.280 1.290 1.211 1.240 40,513 -0.04(-3.13%)
Jun 20, 2018 1.240 1.290 1.230 1.280 14,755 +0.05(+4.07%)
Jun 19, 2018 1.290 1.290 1.210 1.230 37,933 -0.06(-4.65%)
Jun 18, 2018 1.250 1.330 1.170 1.290 38,862 +0.05(+4.03%)
Jun 15, 2018 1.270 1.240 1.240 16,339 -0.03(-2.36%)
Jun 14, 2018 1.330 1.330 1.240 1.270 27,652 -0.05(-3.79%)
Jun 13, 2018 1.300 1.350 1.290 1.320 7,312 +0.03(+1.96%)
Jun 12, 2018 1.340 1.370 1.270 1.295 25,942 -0.04(-2.66%)
Jun 11, 2018 1.380 1.466 1.250 1.330 139,658 -0.06(-4.32%)
Jun 08, 2018 1.380 1.420 1.370 1.390 66,955 +0.01(+0.72%)
Jun 07, 2018 1.390 1.401 1.330 1.380 62,627 -0.01(-0.72%)
Jun 06, 2018 1.350 1.470 1.350 1.390 432,586 +0.08(+6.11%)
Jun 05, 2018 1.250 1.320 1.233 1.310 38,659 +0.07(+5.65%)
Jun 04, 2018 1.290 1.339 1.230 1.240 82,369 -0.06(-4.62%)
Jun 01, 2018 1.160 1.300 1.081 1.300 164,392 +0.19(+17.12%)
May 31, 2018 1.140 1.180 1.060 1.110 112,593 -0.04(-3.48%)
May 30, 2018 1.240 1.240 1.140 1.150 142,774 -0.08(-6.50%)
May 29, 2018 1.180 1.250 1.140 1.230 261,404 +0.07(+6.03%)
May 25, 2018 1.160 1.160 1.160 0 +0.05(+4.50%)
May 24, 2018 1.020 1.430 1.020 1.110 2,050,636 +0.17(+17.97%)
May 23, 2018 0.9500 0.9500 0.9045 0.9409 51,617 +0.02(+2.27%)
May 22, 2018 0.9200 0.9400 0.9101 0.9200 70,547 +0.00(+0.00%)
May 21, 2018 0.9800 0.9800 0.8800 0.9200 43,642 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9200 0.9600 39,221 +0.02(+2.33%)
May 17, 2018 0.9500 0.9501 0.9102 0.9381 37,199 +0.03(+3.09%)
May 16, 2018 0.8401 0.9600 0.8401 0.9100 38,228 -0.03(-3.20%)
May 15, 2018 0.9900 0.9900 0.8100 0.9401 16,536 -0.05(-5.04%)
May 14, 2018 0.9500 1.000 0.9000 0.9900 76,347 +0.04(+4.21%)
May 11, 2018 0.9000 0.9500 0.9000 0.9500 33,055 +0.06(+6.74%)
May 10, 2018 0.8497 0.9000 0.8497 0.8900 97,612 +0.05(+5.95%)
May 09, 2018 0.8400 0.8435 0.8000 0.8400 9,485 +0.02(+2.44%)
May 08, 2018 0.8335 0.8335 0.8098 0.8200 30,716 +0.01(+1.23%)
May 07, 2018 0.8100 0.8300 0.8063 0.8100 16,137 -0.03(-3.57%)
May 04, 2018 0.8400 0.8400 0.8025 0.8400 29,604 +0.02(+2.94%)
May 03, 2018 0.8000 0.8200 0.7940 0.8160 19,461 -0.02(-2.21%)
May 02, 2018 0.8020 0.8344 0.8000 0.8344 12,488 +0.02(+3.01%)
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.