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 30, 2010 2.270 2.340 2.230 2.230 55,881 -0.07(-3.04%)
Jul 29, 2010 2.330 2.350 2.290 2.300 40,265 -0.03(-1.29%)
Jul 28, 2010 2.320 2.350 2.310 2.330 33,033 +0.02(+0.87%)
Jul 27, 2010 2.300 2.380 2.280 2.310 184,575 +0.01(+0.43%)
Jul 26, 2010 2.250 2.330 2.250 2.300 74,419 +0.05(+2.22%)
Jul 23, 2010 2.210 2.450 2.210 2.250 58,521 +0.02(+0.90%)
Jul 22, 2010 2.220 2.280 2.210 2.230 32,536 +0.03(+1.36%)
Jul 21, 2010 2.260 2.270 2.200 2.200 50,600 +0.00(+0.00%)
Jul 20, 2010 2.240 2.290 2.190 2.200 68,981 -0.09(-3.93%)
Jul 19, 2010 2.370 2.390 2.270 2.290 30,350 -0.06(-2.55%)
Jul 16, 2010 2.400 2.450 2.350 2.350 34,888 -0.03(-1.26%)
Jul 15, 2010 2.410 2.410 2.380 2.380 30,603 -0.05(-2.06%)
Jul 14, 2010 2.430 2.450 2.350 2.430 74,843 +0.02(+0.83%)
Jul 13, 2010 2.260 2.420 2.240 2.410 70,741 +0.20(+9.05%)
Jul 12, 2010 2.220 2.258 2.160 2.210 37,023 -0.04(-1.78%)
Jul 09, 2010 2.150 2.270 2.140 2.250 41,719 +0.10(+4.65%)
Jul 08, 2010 2.150 2.160 2.120 2.150 57,680 +0.05(+2.38%)
Jul 07, 2010 2.150 2.160 2.100 2.100 98,543 -0.01(-0.47%)
Jul 06, 2010 2.130 2.200 2.110 2.110 44,568 +0.00(+0.00%)
Jul 02, 2010 2.150 2.170 2.060 2.110 43,014 -0.05(-2.31%)
Jul 01, 2010 2.040 2.190 2.030 2.160 87,729 +0.10(+4.85%)
Jun 30, 2010 2.170 2.200 2.030 2.060 149,458 -0.09(-4.19%)
Jun 29, 2010 2.220 2.280 2.130 2.150 187,851 -0.06(-2.71%)
Jun 25, 2010 2.330 2.400 2.200 2.210 3,274,345 -0.10(-4.33%)
Jun 24, 2010 2.350 2.420 2.310 2.310 85,602 -0.05(-2.12%)
Jun 23, 2010 2.300 2.380 2.300 2.360 98,822 +0.06(+2.61%)
Jun 22, 2010 2.380 2.430 2.300 2.300 159,161 -0.06(-2.54%)
Jun 21, 2010 2.500 2.540 2.360 2.360 148,933 -0.12(-4.84%)
Jun 18, 2010 2.490 2.500 2.420 2.480 155,198 +0.00(+0.00%)
Jun 17, 2010 2.430 2.520 2.390 2.480 131,036 +0.08(+3.33%)
Jun 16, 2010 2.380 2.530 2.300 2.400 192,335 +0.00(+0.00%)
Jun 15, 2010 2.470 2.530 2.370 2.400 292,400 -0.03(-1.23%)
Jun 14, 2010 2.600 2.712 2.400 2.430 184,489 -0.11(-4.33%)
Jun 11, 2010 2.390 2.590 2.390 2.540 91,994 +0.15(+6.28%)
Jun 10, 2010 2.430 2.440 2.360 2.390 75,093 +0.01(+0.42%)
Jun 09, 2010 2.350 2.440 2.300 2.380 105,480 +0.06(+2.59%)
Jun 08, 2010 2.300 2.450 2.300 2.320 85,773 +0.04(+1.75%)
Jun 07, 2010 2.400 2.440 2.270 2.280 132,094 -0.12(-5.00%)
Jun 04, 2010 2.590 2.590 2.400 2.400 157,975 -0.16(-6.25%)
Jun 03, 2010 2.560 2.640 2.560 2.560 56,796 +0.00(+0.00%)
Jun 02, 2010 2.540 2.610 2.500 2.560 89,528 +0.05(+1.99%)
Jun 01, 2010 2.630 2.680 2.510 2.510 104,889 -0.15(-5.64%)
May 28, 2010 2.700 2.710 2.610 2.660 109,691 -0.04(-1.48%)
May 27, 2010 2.630 2.710 2.600 2.700 128,095 +0.13(+5.06%)
May 26, 2010 2.620 2.740 2.550 2.570 88,876 -0.02(-0.77%)
May 25, 2010 2.600 2.640 2.560 2.590 137,707 -0.07(-2.63%)
May 24, 2010 2.740 2.790 2.660 2.660 172,445 -0.11(-3.97%)
May 21, 2010 2.680 2.790 2.660 2.770 140,002 +0.04(+1.47%)
May 20, 2010 2.790 2.870 2.690 2.730 223,327 -0.16(-5.54%)
May 19, 2010 2.920 2.970 2.880 2.890 226,840 -0.03(-1.03%)
May 18, 2010 3.000 3.070 2.920 2.920 204,079 -0.03(-1.02%)
May 17, 2010 2.970 3.000 2.900 2.950 360,462 -0.01(-0.34%)
May 14, 2010 2.960 2.990 2.900 2.960 109,113 -0.02(-0.67%)
May 13, 2010 3.010 3.050 2.950 2.980 176,570 -0.07(-2.30%)
May 12, 2010 2.950 3.050 2.940 3.050 213,378 +0.09(+3.04%)
May 11, 2010 2.980 3.010 2.910 2.960 178,571 -0.12(-3.90%)
May 10, 2010 2.950 3.090 2.920 3.080 223,881 +0.23(+8.07%)
May 07, 2010 2.850 3.000 2.850 2.850 185,084 -0.03(-1.04%)
May 06, 2010 3.000 3.220 2.850 2.880 430,379 -0.12(-4.00%)
May 05, 2010 3.160 3.250 2.970 3.000 442,464 -0.34(-10.18%)
May 04, 2010 3.420 3.450 3.300 3.340 110,006 -0.14(-4.02%)
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.