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, 2005 8.200 8.230 8.050 8.090 127,700 -0.01(-0.12%)
Sep 29, 2005 8.150 8.250 8.050 8.100 137,200 +0.04(+0.50%)
Sep 28, 2005 8.390 8.480 8.010 8.060 270,300 -0.22(-2.66%)
Sep 27, 2005 8.000 8.290 7.900 8.280 192,000 +0.24(+2.99%)
Sep 26, 2005 8.800 8.830 7.800 8.040 660,100 -0.65(-7.48%)
Sep 23, 2005 8.690 8.750 8.380 8.690 345,800 -0.15(-1.70%)
Sep 22, 2005 9.250 9.300 8.650 8.840 374,300 -0.24(-2.64%)
Sep 21, 2005 8.800 9.300 8.160 9.080 541,400 +0.42(+4.85%)
Sep 20, 2005 9.080 9.200 8.600 8.660 365,600 -0.40(-4.42%)
Sep 19, 2005 8.740 9.100 8.700 9.060 737,300 +0.42(+4.86%)
Sep 16, 2005 8.740 8.750 8.480 8.640 344,500 +0.39(+4.73%)
Sep 15, 2005 8.650 8.750 8.110 8.250 410,100 -0.40(-4.62%)
Sep 14, 2005 8.500 8.750 8.500 8.650 385,800 +0.11(+1.29%)
Sep 13, 2005 8.740 8.740 8.360 8.540 396,100 -0.21(-2.40%)
Sep 12, 2005 8.060 10.96 8.060 8.750 672,300 +0.70(+8.70%)
Sep 09, 2005 8.100 8.120 7.850 8.050 222,700 -0.05(-0.62%)
Sep 08, 2005 7.990 8.250 7.980 8.100 255,500 +0.16(+2.02%)
Sep 07, 2005 7.890 7.960 7.760 7.940 241,100 +0.21(+2.72%)
Sep 06, 2005 7.650 7.980 7.520 7.730 258,000 +0.13(+1.71%)
Sep 02, 2005 8.100 8.100 7.510 7.600 351,300 -0.31(-3.92%)
Sep 01, 2005 8.420 8.450 7.800 7.910 630,300 -0.26(-3.18%)
Aug 31, 2005 7.490 8.220 7.380 8.170 1,039,800 +0.84(+11.46%)
Aug 30, 2005 6.940 7.340 6.940 7.330 438,100 +0.38(+5.47%)
Aug 29, 2005 6.800 7.340 6.760 6.950 539,400 +0.35(+5.30%)
Aug 26, 2005 6.800 6.800 6.400 6.600 744,200 -0.40(-5.71%)
Aug 25, 2005 7.320 7.320 6.880 7.000 287,700 -0.29(-3.98%)
Aug 24, 2005 7.200 7.400 7.010 7.290 203,800 +0.08(+1.11%)
Aug 23, 2005 7.440 7.450 7.000 7.210 343,400 -0.26(-3.48%)
Aug 22, 2005 7.600 7.900 7.400 7.470 539,100 -0.02(-0.27%)
Aug 19, 2005 6.860 7.500 6.850 7.490 637,700 +0.88(+13.31%)
Aug 18, 2005 7.250 7.250 6.350 6.610 940,500 -0.69(-9.45%)
Aug 17, 2005 7.850 8.000 6.800 7.300 997,600 -0.72(-8.98%)
Aug 16, 2005 8.480 8.490 7.750 8.020 477,100 -0.47(-5.54%)
Aug 15, 2005 8.550 8.720 8.100 8.490 276,500 -0.06(-0.70%)
Aug 12, 2005 8.490 8.850 8.300 8.550 435,900 +0.11(+1.30%)
Aug 11, 2005 7.930 8.500 7.850 8.440 559,900 +0.52(+6.57%)
Aug 10, 2005 8.000 8.150 7.600 7.920 1,047,700 -0.27(-3.30%)
Aug 09, 2005 8.670 9.000 8.170 8.190 998,300 -0.48(-5.54%)
Aug 08, 2005 8.940 9.200 8.460 8.670 962,400 -0.11(-1.25%)
Aug 05, 2005 9.160 9.550 7.700 8.780 2,020,300 -0.32(-3.52%)
Aug 04, 2005 8.680 9.450 8.260 9.100 1,397,500 +0.43(+4.96%)
Aug 03, 2005 8.000 9.350 7.500 8.670 2,272,500 +0.77(+9.75%)
Aug 02, 2005 7.250 8.020 7.250 7.900 1,368,200 +0.78(+10.96%)
Aug 01, 2005 6.510 7.200 6.510 7.120 1,173,100 +0.74(+11.60%)
Jul 29, 2005 6.300 6.500 6.160 6.380 325,600 +0.15(+2.41%)
Jul 28, 2005 6.250 6.300 5.750 6.230 462,600 -0.01(-0.16%)
Jul 27, 2005 6.410 6.500 6.210 6.240 331,700 -0.17(-2.65%)
Jul 26, 2005 6.410 6.500 6.000 6.410 569,000 +0.00(+0.00%)
Jul 25, 2005 6.000 6.440 5.950 6.410 809,700 +0.46(+7.73%)
Jul 22, 2005 5.820 5.950 5.710 5.950 252,500 +0.13(+2.23%)
Jul 21, 2005 5.830 5.900 5.650 5.820 146,200 +0.17(+3.01%)
Jul 20, 2005 5.840 5.840 5.500 5.650 239,100 -0.13(-2.25%)
Jul 19, 2005 5.800 6.080 5.780 5.780 561,500 +0.00(+0.00%)
Jul 18, 2005 5.360 5.890 5.360 5.780 357,900 +0.43(+8.04%)
Jul 15, 2005 5.140 5.450 4.600 5.350 495,400 +0.15(+2.88%)
Jul 14, 2005 6.000 6.000 5.150 5.200 1,213,000 -0.73(-12.31%)
Jul 13, 2005 5.690 6.000 5.690 5.930 938,600 +0.34(+6.08%)
Jul 12, 2005 5.010 5.700 4.950 5.590 982,900 +0.64(+12.93%)
Jul 11, 2005 4.700 5.100 4.600 4.950 816,700 +0.36(+7.84%)
Jul 08, 2005 4.240 4.600 4.200 4.590 572,000 +0.44(+10.60%)
Jul 07, 2005 4.100 4.180 3.930 4.150 323,500 -0.02(-0.48%)
Jul 06, 2005 3.660 4.200 3.660 4.170 341,000 +0.48(+13.01%)
Jul 05, 2005 3.850 3.890 3.620 3.690 116,900 -0.13(-3.40%)
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.