Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.630 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Aug 31, 2021 2.100 2.220 2.065 2.150 440,618 +0.06(+2.87%)
Aug 30, 2021 2.220 2.220 2.040 2.090 617,222 -0.08(-3.69%)
Aug 27, 2021 2.010 2.190 1.985 2.170 653,455 +0.19(+9.60%)
Aug 26, 2021 2.030 2.130 1.960 1.980 464,560 -0.06(-2.94%)
Aug 25, 2021 2.020 2.100 1.970 2.040 504,234 +0.03(+1.49%)
Aug 24, 2021 1.900 2.080 1.885 2.010 938,079 +0.15(+8.06%)
Aug 23, 2021 1.810 1.930 1.810 1.860 829,598 +0.06(+3.33%)
Aug 20, 2021 1.750 1.830 1.740 1.800 402,123 +0.02(+1.12%)
Aug 19, 2021 1.800 1.850 1.740 1.780 600,392 -0.05(-2.73%)
Aug 18, 2021 1.870 1.950 1.820 1.830 756,641 -0.01(-0.54%)
Aug 17, 2021 1.850 1.900 1.780 1.840 857,104 -0.02(-1.08%)
Aug 16, 2021 1.970 2.030 1.841 1.860 1,147,462 -0.11(-5.58%)
Aug 13, 2021 2.070 2.095 1.960 1.970 806,097 -0.12(-5.74%)
Aug 12, 2021 2.210 2.280 2.030 2.090 1,073,971 -0.11(-5.00%)
Aug 11, 2021 2.320 2.350 2.158 2.200 1,098,747 -0.15(-6.38%)
Aug 10, 2021 2.420 2.620 2.320 2.350 2,181,983 +0.03(+1.29%)
Aug 09, 2021 2.330 2.460 2.190 2.320 1,755,903 -0.06(-2.52%)
Aug 06, 2021 2.070 2.410 1.950 2.380 4,361,561 +0.31(+14.98%)
Aug 05, 2021 2.030 2.280 2.020 2.070 2,407,673 -0.16(-7.17%)
Aug 04, 2021 2.390 2.400 2.230 2.230 1,043,248 -0.17(-7.08%)
Aug 03, 2021 2.450 2.510 2.330 2.400 751,451 -0.04(-1.64%)
Aug 02, 2021 2.530 2.640 2.440 2.440 513,175 -0.09(-3.56%)
Jul 30, 2021 2.520 2.620 2.500 2.530 342,966 -0.03(-1.17%)
Jul 29, 2021 2.560 2.680 2.520 2.560 459,119 +0.00(+0.00%)
Jul 28, 2021 2.510 2.711 2.465 2.560 1,994,190 +0.13(+5.35%)
Jul 27, 2021 2.470 2.570 2.340 2.430 985,147 -0.09(-3.57%)
Jul 26, 2021 2.460 2.580 2.420 2.520 560,035 +0.04(+1.61%)
Jul 23, 2021 2.570 2.570 2.380 2.480 649,598 -0.09(-3.50%)
Jul 22, 2021 2.460 2.640 2.422 2.570 1,067,621 +0.03(+1.18%)
Jul 21, 2021 2.670 2.710 2.510 2.540 1,582,181 -0.07(-2.68%)
Jul 20, 2021 2.520 2.790 2.400 2.610 3,293,050 +0.16(+6.53%)
Jul 19, 2021 2.340 2.500 2.280 2.450 821,575 +0.00(+0.00%)
Jul 16, 2021 2.590 2.620 2.430 2.450 1,108,297 -0.13(-5.04%)
Jul 15, 2021 2.600 2.700 2.510 2.580 919,088 -0.03(-1.15%)
Jul 14, 2021 2.760 2.790 2.610 2.610 794,388 -0.10(-3.69%)
Jul 13, 2021 2.700 2.770 2.610 2.710 862,879 -0.06(-2.17%)
Jul 12, 2021 2.900 2.930 2.740 2.770 904,548 -0.17(-5.78%)
Jul 09, 2021 2.740 2.950 2.610 2.940 1,705,693 +0.21(+7.69%)
Jul 08, 2021 2.540 2.788 2.500 2.730 1,382,326 +0.01(+0.37%)
Jul 07, 2021 2.920 2.940 2.650 2.720 2,517,265 -0.19(-6.53%)
Jul 06, 2021 3.050 3.129 2.840 2.910 4,360,985 -0.32(-9.91%)
Jul 02, 2021 3.060 3.350 2.970 3.230 10,758,805 +0.13(+4.19%)
Jul 01, 2021 3.050 3.120 2.910 3.100 2,389,727 +0.07(+2.31%)
Jun 30, 2021 3.120 3.140 2.850 3.030 2,757,971 -0.05(-1.62%)
Jun 29, 2021 3.490 3.575 3.020 3.080 4,184,528 -0.42(-12.00%)
Jun 28, 2021 3.480 3.680 3.401 3.500 2,487,484 +0.04(+1.16%)
Jun 25, 2021 3.610 3.646 3.370 3.460 2,213,083 -0.08(-2.26%)
Jun 24, 2021 3.330 3.880 3.210 3.540 7,380,027 +0.21(+6.31%)
Jun 23, 2021 3.320 3.480 3.150 3.330 2,611,971 -0.02(-0.60%)
Jun 22, 2021 3.150 3.580 2.900 3.350 10,165,017 +0.19(+6.01%)
Jun 21, 2021 2.780 3.449 2.690 3.160 16,324,019 +0.52(+19.70%)
Jun 18, 2021 2.670 2.850 2.640 2.640 4,180,010 -0.07(-2.58%)
Jun 17, 2021 2.610 2.720 2.575 2.710 1,334,038 +0.07(+2.65%)
Jun 16, 2021 2.720 2.750 2.570 2.640 1,670,450 -0.13(-4.69%)
Jun 15, 2021 2.810 2.840 2.530 2.770 3,542,946 +0.07(+2.59%)
Jun 14, 2021 2.770 2.820 2.630 2.700 1,941,129 -0.11(-3.91%)
Jun 11, 2021 2.860 2.880 2.750 2.810 1,486,368 -0.02(-0.71%)
Jun 10, 2021 3.060 3.090 2.740 2.830 3,955,907 -0.22(-7.21%)
Jun 09, 2021 3.070 3.200 2.830 3.050 8,058,540 +0.16(+5.54%)
Jun 08, 2021 2.800 3.160 2.650 2.890 4,094,055 +0.14(+5.09%)
Jun 07, 2021 2.800 2.800 2.700 2.750 1,416,879 +0.01(+0.36%)
Jun 04, 2021 2.860 2.870 2.640 2.740 1,481,847 -0.11(-3.86%)
Jun 03, 2021 2.800 2.950 2.750 2.850 2,197,736 +0.00(+0.00%)
Jun 02, 2021 3.020 3.080 2.800 2.850 6,260,348 -0.75(-20.83%)
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.