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, 2019 1.070 1.100 1.000 1.000 26,190 -0.06(-6.10%)
Jul 30, 2019 0.9900 1.090 0.9500 1.065 49,701 +0.09(+9.79%)
Jul 29, 2019 1.000 1.010 0.9700 0.9700 60,103 -0.02(-2.02%)
Jul 26, 2019 0.9900 1.000 0.9899 0.9900 22,000 +0.00(+0.01%)
Jul 25, 2019 0.9800 0.9900 0.9548 0.9899 21,336 +0.01(+1.01%)
Jul 24, 2019 0.9001 0.9800 0.9001 0.9800 6,052 +0.01(+1.05%)
Jul 23, 2019 0.9849 0.9849 0.9600 0.9698 19,794 +0.01(+1.19%)
Jul 22, 2019 0.9613 0.9700 0.8920 0.9584 12,815 +0.01(+0.89%)
Jul 19, 2019 0.9000 0.9700 0.8902 0.9499 9,000 +0.02(+2.14%)
Jul 18, 2019 0.9549 0.9897 0.9000 0.9300 15,194 -0.06(-6.03%)
Jul 17, 2019 0.9800 0.9900 0.8852 0.9897 17,675 +0.01(+0.99%)
Jul 16, 2019 0.9099 0.9800 0.9099 0.9800 20,482 +0.00(+0.00%)
Jul 15, 2019 0.9700 0.9899 0.8800 0.9800 4,858 +0.04(+4.81%)
Jul 12, 2019 0.9300 0.9849 0.9300 0.9350 11,600 -0.03(-3.59%)
Jul 11, 2019 0.9900 0.9900 0.8880 0.9698 9,576 -0.02(-1.84%)
Jul 10, 2019 0.9182 0.9880 0.8671 0.9880 10,387 +0.08(+8.57%)
Jul 09, 2019 0.8900 0.9100 0.8496 0.9100 13,488 +0.01(+1.11%)
Jul 08, 2019 0.8520 0.9200 0.8301 0.9000 4,340 +0.02(+2.26%)
Jul 05, 2019 0.8500 0.9000 0.8267 0.8801 44,800 -0.01(-1.11%)
Jul 03, 2019 0.8960 0.9015 0.8700 0.8900 4,300 -0.01(-1.28%)
Jul 02, 2019 0.8506 0.9016 0.8501 0.9015 14,005 -0.02(-1.80%)
Jul 01, 2019 0.9200 0.9200 0.8501 0.9180 11,305 +0.02(+2.00%)
Jun 28, 2019 0.8500 0.9000 0.8500 0.9000 13,700 +0.01(+1.26%)
Jun 27, 2019 0.8900 0.8900 0.8501 0.8888 7,042 -0.00(-0.12%)
Jun 26, 2019 0.8600 0.9000 0.8100 0.8899 5,469 -0.01(-1.12%)
Jun 25, 2019 0.9000 0.9200 0.8600 0.9000 10,889 +0.01(+1.12%)
Jun 24, 2019 0.9000 0.9200 0.8900 0.8900 6,057 -0.03(-3.26%)
Jun 21, 2019 0.9000 0.9448 0.8900 0.9200 26,800 -0.00(-0.01%)
Jun 20, 2019 0.9037 0.9900 0.9037 0.9201 3,423 -0.01(-1.06%)
Jun 19, 2019 0.9400 1.100 0.9100 0.9300 23,583 -0.04(-4.13%)
Jun 18, 2019 0.9281 1.000 0.8800 0.9701 18,544 +0.01(+1.05%)
Jun 17, 2019 0.8190 1.000 0.8190 0.9600 41,009 +0.06(+6.67%)
Jun 14, 2019 0.9700 0.9704 0.8801 0.9000 47,400 -0.09(-8.85%)
Jun 13, 2019 1.030 1.180 0.8630 0.9874 115,855 +0.09(+9.71%)
Jun 12, 2019 0.9086 0.9200 0.7501 0.9000 6,705 -0.01(-1.10%)
Jun 11, 2019 0.8996 0.9232 0.8612 0.9100 8,583 +0.02(+2.74%)
Jun 10, 2019 0.7932 0.8983 0.7932 0.8857 12,081 +0.07(+8.01%)
Jun 07, 2019 0.7400 0.8500 0.7400 0.8200 68,900 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.8500 0.7800 0.8200 25,829 -0.01(-1.20%)
Jun 05, 2019 0.7900 0.8500 0.7500 0.8300 24,859 +0.02(+2.34%)
Jun 04, 2019 0.7520 0.8500 0.7520 0.8110 49,430 -0.01(-0.90%)
Jun 03, 2019 0.8262 0.8499 0.7323 0.8184 107,981 +0.02(+2.30%)
May 31, 2019 0.7800 0.8400 0.7700 0.8000 5,000 -0.04(-4.76%)
May 30, 2019 0.7997 0.8400 0.7839 0.8400 30,752 +0.00(+0.00%)
May 29, 2019 0.7600 0.8400 0.7500 0.8400 17,249 +0.06(+7.16%)
May 28, 2019 0.7238 0.8000 0.7238 0.7839 8,044 -0.01(-0.65%)
May 24, 2019 0.7700 0.7890 0.7101 0.7890 40,700 -0.00(-0.13%)
May 23, 2019 0.7100 0.7900 0.7100 0.7900 68,468 +0.05(+6.76%)
May 22, 2019 0.7100 0.7499 0.7100 0.7400 7,488 +0.04(+5.70%)
May 21, 2019 0.7500 0.7600 0.6882 0.7001 19,689 -0.05(-6.65%)
May 20, 2019 0.6820 0.7594 0.6820 0.7500 20,739 +0.07(+9.97%)
May 17, 2019 0.7400 0.7400 0.6820 0.6820 8,100 -0.03(-3.96%)
May 16, 2019 0.7458 0.7700 0.6820 0.7101 13,257 -0.06(-7.78%)
May 15, 2019 0.7138 0.7700 0.7138 0.7700 2,155 +0.00(+0.00%)
May 14, 2019 0.7100 0.7700 0.7100 0.7700 5,452 +0.00(+0.55%)
May 13, 2019 0.7800 0.7900 0.6106 0.7658 22,600 -0.01(-1.82%)
May 10, 2019 0.7700 0.7900 0.7500 0.7800 38,400 -0.01(-0.64%)
May 09, 2019 0.7600 0.7905 0.7600 0.7850 23,813 -0.01(-0.63%)
May 08, 2019 0.7900 0.7900 0.7600 0.7900 19,764 +0.04(+5.33%)
May 07, 2019 0.7400 0.7900 0.7400 0.7500 26,411 -0.04(-5.05%)
May 06, 2019 0.7700 0.7900 0.7700 0.7899 7,808 +0.01(+1.27%)
May 03, 2019 0.7699 0.7900 0.7699 0.7800 28,600 +0.02(+2.63%)
May 02, 2019 0.7620 0.7900 0.7036 0.7600 4,197 +0.01(+0.68%)
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.