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

Englobal Corp (NQ: ENG )

1.620 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 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 (%)
Apr 30, 2009 6.460 6.469 5.600 5.770 349,296 -0.57(-8.99%)
Apr 29, 2009 6.200 6.350 6.050 6.340 212,903 +0.33(+5.49%)
Apr 28, 2009 5.940 6.200 5.870 6.010 98,484 +0.00(+0.00%)
Apr 27, 2009 6.100 6.170 5.930 6.010 122,060 -0.18(-2.91%)
Apr 24, 2009 6.010 6.290 5.900 6.190 289,156 +0.21(+3.51%)
Apr 23, 2009 5.660 6.000 5.550 5.980 247,966 +0.42(+7.55%)
Apr 22, 2009 5.060 5.710 4.680 5.560 287,626 +0.42(+8.17%)
Apr 21, 2009 4.540 5.140 4.255 5.140 176,629 +0.55(+11.98%)
Apr 20, 2009 4.750 4.770 4.440 4.590 197,651 -0.27(-5.56%)
Apr 17, 2009 4.930 4.950 4.780 4.860 123,805 -0.04(-0.82%)
Apr 16, 2009 4.850 4.940 4.670 4.900 123,884 +0.12(+2.51%)
Apr 15, 2009 4.530 4.780 4.400 4.780 142,778 +0.24(+5.29%)
Apr 14, 2009 4.730 4.950 4.540 4.540 177,729 -0.26(-5.42%)
Apr 13, 2009 4.790 4.930 4.730 4.800 105,428 -0.03(-0.62%)
Apr 09, 2009 4.760 4.970 4.550 4.830 200,617 +0.21(+4.55%)
Apr 08, 2009 4.480 4.630 4.390 4.620 61,488 +0.20(+4.52%)
Apr 07, 2009 4.580 4.720 4.420 4.420 212,597 -0.22(-4.74%)
Apr 06, 2009 4.890 4.990 4.600 4.640 109,783 -0.32(-6.45%)
Apr 03, 2009 4.830 5.050 4.790 4.960 103,158 +0.13(+2.69%)
Apr 02, 2009 4.900 4.980 4.770 4.830 190,946 +0.10(+2.11%)
Apr 01, 2009 4.480 4.740 4.350 4.730 154,043 +0.19(+4.19%)
Mar 31, 2009 4.510 4.880 4.510 4.540 240,957 +0.10(+2.25%)
Mar 30, 2009 4.500 4.500 4.150 4.440 281,126 -0.51(-10.30%)
Mar 26, 2009 4.620 5.010 4.560 4.950 331,175 +0.38(+8.32%)
Mar 25, 2009 4.560 4.840 4.250 4.570 135,134 +0.05(+1.11%)
Mar 24, 2009 4.530 4.740 4.350 4.520 217,113 -0.01(-0.22%)
Mar 23, 2009 4.300 4.530 4.100 4.530 238,787 +0.57(+14.39%)
Mar 20, 2009 4.640 4.640 3.960 3.960 235,811 -0.65(-14.10%)
Mar 19, 2009 4.560 4.670 4.370 4.610 202,575 +0.17(+3.83%)
Mar 18, 2009 4.100 4.490 4.090 4.440 398,042 +0.35(+8.56%)
Mar 17, 2009 3.900 4.100 3.750 4.090 289,973 +0.16(+4.07%)
Mar 16, 2009 3.980 4.050 3.740 3.930 579,215 +0.24(+6.50%)
Mar 13, 2009 3.500 3.780 3.480 3.690 152,607 +0.20(+5.73%)
Mar 12, 2009 3.020 3.490 2.760 3.490 154,944 +0.46(+15.18%)
Mar 11, 2009 2.980 3.220 2.980 3.030 113,243 +0.06(+2.02%)
Mar 10, 2009 2.910 3.130 2.900 2.970 309,329 +0.25(+9.19%)
Mar 09, 2009 2.600 2.920 2.600 2.720 75,199 +0.10(+3.82%)
Mar 06, 2009 2.480 2.710 2.480 2.620 90,549 +0.18(+7.38%)
Mar 05, 2009 2.580 2.780 2.410 2.440 77,199 -0.23(-8.61%)
Mar 04, 2009 2.500 2.720 2.500 2.670 145,427 +0.08(+3.09%)
Mar 02, 2009 2.930 3.090 2.510 2.590 124,493 -0.33(-11.30%)
Feb 27, 2009 2.990 3.040 2.900 2.920 109,409 -0.13(-4.26%)
Feb 26, 2009 3.010 3.160 3.010 3.050 131,751 +0.03(+0.99%)
Feb 25, 2009 3.210 3.210 2.950 3.020 86,410 -0.21(-6.50%)
Feb 24, 2009 3.050 3.250 2.980 3.230 98,565 +0.24(+8.03%)
Feb 23, 2009 3.150 3.200 2.980 2.990 87,956 -0.13(-4.17%)
Feb 20, 2009 3.100 3.190 3.000 3.120 91,792 -0.05(-1.58%)
Feb 19, 2009 3.200 3.250 3.130 3.170 56,879 +0.04(+1.28%)
Feb 18, 2009 3.150 3.350 3.030 3.130 61,566 +0.03(+0.97%)
Feb 17, 2009 3.350 3.410 3.080 3.100 111,724 -0.33(-9.62%)
Feb 13, 2009 3.310 3.550 3.310 3.430 81,922 +0.11(+3.31%)
Feb 12, 2009 3.270 3.430 3.260 3.320 47,622 -0.11(-3.21%)
Feb 11, 2009 3.310 3.510 3.270 3.430 37,072 +0.16(+4.89%)
Feb 10, 2009 3.430 3.570 3.250 3.270 96,434 -0.20(-5.76%)
Feb 09, 2009 3.570 3.690 3.200 3.470 88,372 -0.11(-3.07%)
Feb 06, 2009 3.330 3.580 3.150 3.580 111,036 +0.31(+9.48%)
Feb 05, 2009 3.110 3.300 3.030 3.270 101,478 +0.15(+4.81%)
Feb 04, 2009 3.230 3.340 3.060 3.120 105,857 -0.11(-3.41%)
Feb 03, 2009 3.130 3.250 3.100 3.230 95,642 +0.15(+4.87%)
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.