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, 2007 10.78 11.25 10.33 10.54 193,300 -0.23(-2.14%)
Jul 30, 2007 10.53 10.89 10.12 10.77 246,900 +0.27(+2.57%)
Jul 27, 2007 10.30 10.73 10.12 10.50 296,100 -0.05(-0.47%)
Jul 26, 2007 10.10 11.16 9.800 10.55 491,600 -0.11(-1.03%)
Jul 25, 2007 11.25 11.69 9.760 10.66 1,204,300 -0.70(-6.16%)
Jul 24, 2007 12.00 12.25 10.88 11.36 325,000 -0.83(-6.81%)
Jul 23, 2007 12.13 12.40 12.03 12.19 196,200 +0.16(+1.33%)
Jul 20, 2007 12.28 12.28 11.72 12.03 271,600 -0.28(-2.27%)
Jul 19, 2007 12.00 12.48 11.93 12.31 213,400 +0.38(+3.19%)
Jul 18, 2007 12.14 12.15 11.35 11.93 425,900 -0.24(-1.97%)
Jul 17, 2007 12.25 12.49 12.01 12.17 318,700 -0.04(-0.33%)
Jul 16, 2007 12.50 12.80 12.02 12.21 341,600 -0.39(-3.10%)
Jul 13, 2007 13.14 13.14 12.41 12.60 447,030 -0.30(-2.33%)
Jul 12, 2007 12.75 13.12 12.55 12.90 327,900 +0.15(+1.18%)
Jul 11, 2007 12.40 12.76 12.30 12.75 171,100 +0.19(+1.51%)
Jul 10, 2007 12.80 12.87 12.42 12.56 394,300 -0.32(-2.48%)
Jul 09, 2007 12.50 12.88 12.30 12.88 235,800 +0.33(+2.63%)
Jul 06, 2007 12.50 12.67 12.32 12.55 103,600 +0.08(+0.65%)
Jul 05, 2007 12.42 12.75 12.22 12.47 207,100 +0.15(+1.21%)
Jul 03, 2007 12.25 12.70 12.05 12.32 264,500 +0.21(+1.73%)
Jul 02, 2007 12.30 12.35 11.94 12.11 175,800 -0.04(-0.33%)
Jun 29, 2007 12.28 12.43 12.01 12.15 233,300 +0.09(+0.75%)
Jun 28, 2007 11.70 12.45 11.70 12.06 281,600 +0.38(+3.25%)
Jun 27, 2007 11.52 11.88 11.51 11.68 183,700 -0.02(-0.17%)
Jun 26, 2007 11.79 12.11 11.62 11.70 411,900 -0.09(-0.76%)
Jun 25, 2007 12.14 12.15 11.50 11.79 618,900 -0.38(-3.12%)
Jun 22, 2007 12.00 12.39 11.90 12.17 439,300 -0.02(-0.16%)
Jun 21, 2007 12.15 12.43 11.80 12.19 404,800 +0.09(+0.73%)
Jun 20, 2007 12.75 12.98 12.00 12.10 436,100 -0.63(-4.93%)
Jun 19, 2007 11.29 12.77 11.28 12.73 883,500 +1.53(+13.66%)
Jun 18, 2007 11.25 11.44 11.09 11.20 195,400 +0.19(+1.73%)
Jun 15, 2007 11.25 11.45 10.90 11.01 353,300 +0.08(+0.73%)
Jun 14, 2007 10.55 11.33 10.54 10.93 618,000 +0.43(+4.10%)
Jun 13, 2007 9.990 10.56 9.982 10.50 245,200 +0.56(+5.63%)
Jun 12, 2007 10.24 10.24 9.800 9.940 196,200 -0.15(-1.49%)
Jun 11, 2007 9.880 10.35 9.400 10.09 430,900 -0.27(-2.61%)
Jun 08, 2007 10.50 10.50 10.11 10.36 198,000 -0.01(-0.10%)
Jun 07, 2007 10.54 10.54 10.23 10.37 291,600 -0.15(-1.43%)
Jun 06, 2007 10.37 10.52 10.18 10.52 218,590 +0.15(+1.45%)
Jun 05, 2007 10.54 10.64 10.30 10.37 459,800 -0.13(-1.24%)
Jun 04, 2007 10.53 10.55 10.40 10.50 233,500 +0.17(+1.65%)
Jun 01, 2007 10.58 10.60 10.25 10.33 269,100 -0.01(-0.10%)
May 31, 2007 10.26 10.38 9.960 10.34 408,500 +0.08(+0.78%)
May 30, 2007 10.45 10.49 10.07 10.26 291,900 -0.19(-1.82%)
May 29, 2007 10.57 10.75 10.31 10.45 396,400 +0.00(+0.00%)
May 25, 2007 10.45 10.62 10.34 10.45 225,600 +0.09(+0.87%)
May 24, 2007 10.19 10.96 10.18 10.36 609,100 +0.26(+2.57%)
May 23, 2007 10.69 11.07 10.07 10.10 837,900 -0.49(-4.63%)
May 22, 2007 9.640 10.80 9.640 10.59 1,365,550 +1.22(+13.02%)
May 21, 2007 10.00 10.10 9.060 9.370 912,627 -0.75(-7.41%)
May 18, 2007 10.09 10.47 10.09 10.12 284,800 -0.04(-0.39%)
May 17, 2007 10.12 10.45 9.870 10.16 385,182 +0.09(+0.89%)
May 16, 2007 9.800 10.54 9.640 10.07 847,500 +0.26(+2.65%)
May 15, 2007 9.310 9.940 9.310 9.810 541,900 +0.31(+3.26%)
May 14, 2007 8.920 9.543 8.900 9.500 563,900 +0.57(+6.38%)
May 11, 2007 8.150 8.960 8.150 8.930 540,800 +0.71(+8.64%)
May 10, 2007 8.400 8.420 8.030 8.220 316,500 -0.29(-3.41%)
May 09, 2007 8.350 8.730 8.310 8.510 677,300 +0.20(+2.41%)
May 08, 2007 7.600 8.570 7.000 8.310 1,864,000 +1.81(+27.85%)
May 07, 2007 6.420 6.640 6.410 6.500 89,100 +0.07(+1.09%)
May 04, 2007 6.580 6.580 6.410 6.430 71,400 -0.16(-2.43%)
May 03, 2007 6.590 6.600 6.450 6.590 136,700 +0.04(+0.61%)
May 02, 2007 6.280 6.590 6.205 6.550 182,400 +0.25(+3.97%)
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.