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 (%)
Sep 30, 2009 4.130 4.250 4.060 4.120 105,809 -0.01(-0.24%)
Sep 29, 2009 4.270 4.270 4.100 4.130 96,883 -0.10(-2.36%)
Sep 28, 2009 4.070 4.290 4.020 4.230 156,258 +0.17(+4.19%)
Sep 25, 2009 4.140 4.210 4.030 4.060 139,264 -0.08(-1.93%)
Sep 24, 2009 4.390 4.400 4.130 4.140 172,624 -0.19(-4.39%)
Sep 23, 2009 4.340 4.400 4.310 4.330 89,264 +0.02(+0.46%)
Sep 22, 2009 4.390 4.400 4.310 4.310 126,461 -0.05(-1.15%)
Sep 21, 2009 4.340 4.370 4.250 4.360 148,761 -0.04(-0.91%)
Sep 18, 2009 4.430 4.450 4.280 4.400 233,753 -0.01(-0.23%)
Sep 17, 2009 4.510 4.511 4.370 4.410 152,784 -0.15(-3.29%)
Sep 16, 2009 4.440 4.640 4.360 4.560 148,661 +0.15(+3.40%)
Sep 15, 2009 4.350 4.450 4.350 4.410 43,933 +0.03(+0.68%)
Sep 14, 2009 4.340 4.410 4.250 4.380 68,815 -0.02(-0.45%)
Sep 11, 2009 4.640 4.650 4.380 4.400 200,312 -0.21(-4.56%)
Sep 10, 2009 4.660 4.660 4.520 4.610 79,026 -0.03(-0.65%)
Sep 09, 2009 4.620 4.830 4.610 4.640 77,465 +0.03(+0.65%)
Sep 08, 2009 4.550 4.850 4.540 4.610 208,656 +0.19(+4.30%)
Sep 04, 2009 4.300 4.420 4.270 4.420 63,866 +0.12(+2.79%)
Sep 03, 2009 4.310 4.330 4.200 4.300 60,248 +0.01(+0.23%)
Sep 02, 2009 4.280 4.390 4.250 4.290 76,863 +0.00(+0.00%)
Sep 01, 2009 4.360 4.550 4.280 4.290 107,684 -0.13(-2.94%)
Aug 31, 2009 4.600 4.600 4.310 4.420 97,084 -0.15(-3.28%)
Aug 28, 2009 4.780 4.820 4.500 4.570 141,204 -0.23(-4.79%)
Aug 27, 2009 4.940 4.940 4.600 4.800 129,704 -0.12(-2.44%)
Aug 26, 2009 4.600 4.930 4.520 4.920 216,440 +0.30(+6.49%)
Aug 25, 2009 4.310 4.670 4.280 4.620 206,214 +0.33(+7.69%)
Aug 24, 2009 4.170 4.390 4.170 4.290 187,894 +0.14(+3.37%)
Aug 21, 2009 4.100 4.200 4.080 4.150 148,786 +0.12(+2.98%)
Aug 20, 2009 4.080 4.169 4.000 4.030 51,150 -0.05(-1.23%)
Aug 19, 2009 3.930 4.100 3.800 4.080 174,853 +0.11(+2.77%)
Aug 18, 2009 4.010 4.080 3.920 3.970 114,207 -0.02(-0.50%)
Aug 17, 2009 4.060 4.080 3.940 3.990 86,723 -0.11(-2.68%)
Aug 14, 2009 4.130 4.260 4.090 4.100 133,286 -0.06(-1.44%)
Aug 13, 2009 4.180 4.210 4.080 4.160 87,615 +0.03(+0.73%)
Aug 12, 2009 4.140 4.320 4.020 4.130 255,197 +0.05(+1.23%)
Aug 11, 2009 4.250 4.300 4.040 4.080 83,974 -0.19(-4.45%)
Aug 10, 2009 4.090 4.290 4.060 4.270 167,459 +0.17(+4.15%)
Aug 07, 2009 4.400 4.400 3.920 4.100 376,203 -0.36(-8.07%)
Aug 06, 2009 4.750 4.750 4.440 4.460 170,414 -0.19(-4.09%)
Aug 05, 2009 4.890 4.920 4.620 4.650 103,033 -0.21(-4.32%)
Aug 04, 2009 4.920 5.020 4.840 4.860 130,587 -0.12(-2.41%)
Aug 03, 2009 4.900 5.010 4.900 4.980 83,214 +0.13(+2.68%)
Jul 31, 2009 4.740 4.909 4.740 4.850 99,220 +0.07(+1.46%)
Jul 30, 2009 4.770 4.960 4.750 4.780 61,045 +0.12(+2.58%)
Jul 29, 2009 4.780 4.780 4.550 4.660 63,042 -0.18(-3.72%)
Jul 28, 2009 4.980 5.000 4.730 4.840 59,070 -0.21(-4.16%)
Jul 27, 2009 5.160 5.200 4.910 5.050 202,030 -0.10(-1.94%)
Jul 24, 2009 4.990 5.150 4.867 5.150 70,439 +0.12(+2.39%)
Jul 23, 2009 4.750 5.050 4.743 5.030 166,063 +0.23(+4.79%)
Jul 22, 2009 4.640 4.830 4.590 4.800 126,908 +0.11(+2.35%)
Jul 21, 2009 4.760 4.795 4.600 4.690 65,021 -0.04(-0.85%)
Jul 20, 2009 4.760 4.760 4.470 4.730 99,003 +0.02(+0.42%)
Jul 17, 2009 4.740 4.800 4.520 4.710 62,645 +0.01(+0.21%)
Jul 16, 2009 4.420 4.760 4.410 4.700 84,906 +0.29(+6.58%)
Jul 15, 2009 4.300 4.470 4.240 4.410 104,801 +0.20(+4.75%)
Jul 14, 2009 4.210 4.430 4.190 4.210 92,783 -0.01(-0.24%)
Jul 13, 2009 4.100 4.250 4.080 4.220 385,377 +0.13(+3.18%)
Jul 10, 2009 4.150 4.200 4.080 4.090 44,392 -0.09(-2.15%)
Jul 09, 2009 4.310 4.400 4.150 4.180 56,870 -0.06(-1.42%)
Jul 08, 2009 4.390 4.490 4.170 4.240 67,635 -0.13(-2.97%)
Jul 07, 2009 4.490 4.560 4.366 4.370 88,368 -0.10(-2.24%)
Jul 06, 2009 4.580 4.600 4.400 4.470 158,439 -0.12(-2.61%)
Jul 02, 2009 4.900 4.960 4.590 4.590 149,967 -0.40(-8.02%)
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.