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

Englobal Corp (NQ: ENG )

1.654 +0.024 (+1.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 19, 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, 2013 0.4030 0.4390 0.3900 0.3900 0 +0.00(+0.00%)
Apr 29, 2013 0.4100 0.4210 0.3900 0.3900 45,686 -0.01(-2.50%)
Apr 26, 2013 0.4200 0.4288 0.4000 0.4000 32,525 +0.01(+1.27%)
Apr 25, 2013 0.4400 0.5000 0.3800 0.3950 115,956 +0.02(+3.95%)
Apr 24, 2013 0.4100 0.4300 0.3800 0.3800 0 -0.03(-7.32%)
Apr 23, 2013 0.4300 0.4300 0.4000 0.4100 78,327 +0.01(+2.45%)
Apr 22, 2013 0.4000 0.4490 0.4000 0.4002 51,644 +0.01(+2.62%)
Apr 19, 2013 0.3900 0.4200 0.3900 0.3900 38,369 +0.01(+2.63%)
Apr 18, 2013 0.4000 0.4200 0.3800 0.3800 24,250 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.3750 0.3800 155,589 -0.03(-7.32%)
Apr 16, 2013 0.4300 0.4500 0.4020 0.4100 62,715 -0.03(-6.82%)
Apr 15, 2013 0.4010 0.4500 0.4000 0.4400 119,396 -0.00(-0.23%)
Apr 12, 2013 0.4380 0.4575 0.4380 0.4410 16,323 +0.01(+2.56%)
Apr 11, 2013 0.5000 0.5000 0.4010 0.4300 46,025 +0.04(+10.26%)
Apr 10, 2013 0.4200 0.4800 0.3800 0.3900 180,040 -0.05(-11.88%)
Apr 09, 2013 0.5100 0.5450 0.4315 0.4426 120,994 -0.09(-16.49%)
Apr 08, 2013 0.5800 0.5800 0.5100 0.5300 119,078 -0.02(-3.64%)
Apr 05, 2013 0.5500 0.5500 0.5400 0.5500 8,625 +0.01(+1.85%)
Apr 04, 2013 0.5500 0.5800 0.5400 0.5400 46,900 -0.02(-4.41%)
Apr 03, 2013 0.5700 0.5721 0.5500 0.5649 53,773 -0.02(-3.60%)
Apr 02, 2013 0.5700 0.5878 0.5600 0.5860 71,070 +0.02(+2.81%)
Apr 01, 2013 0.6000 0.6000 0.5600 0.5700 30,070 -0.03(-4.98%)
Mar 28, 2013 0.6010 0.6099 0.5800 0.5999 28,192 -0.00(-0.05%)
Mar 27, 2013 0.5801 0.6002 0.5801 0.6002 2,301 +0.02(+3.46%)
Mar 26, 2013 0.6039 0.6039 0.5801 0.5801 5,904 +0.00(+0.00%)
Mar 25, 2013 0.5800 0.5973 0.5800 0.5801 5,220 +0.00(+0.02%)
Mar 22, 2013 0.5807 0.5929 0.5800 0.5800 5,180 -0.03(-5.23%)
Mar 21, 2013 0.5805 0.6120 0.5805 0.6120 300 +0.03(+5.50%)
Mar 20, 2013 0.5800 0.6139 0.5800 0.5801 47,217 +0.00(+0.02%)
Mar 19, 2013 0.6100 0.6100 0.5800 0.5800 1,610 -0.02(-3.73%)
Mar 18, 2013 0.5800 0.6139 0.5800 0.6025 10,800 +0.02(+3.88%)
Mar 15, 2013 0.5800 0.6150 0.5800 0.5800 76,596 -0.04(-6.45%)
Mar 14, 2013 0.6200 0.6280 0.5800 0.6200 10,946 +0.03(+4.71%)
Mar 13, 2013 0.5801 0.6468 0.5800 0.5921 20,529 -0.04(-5.72%)
Mar 12, 2013 0.6200 0.6499 0.5870 0.6280 25,725 +0.05(+7.90%)
Mar 11, 2013 0.6000 0.6349 0.5820 0.5820 31,856 -0.02(-3.18%)
Mar 08, 2013 0.5910 0.6125 0.5910 0.6011 13,553 +0.01(+1.88%)
Mar 07, 2013 0.5901 0.6078 0.5900 0.5900 25,845 -0.01(-1.67%)
Mar 06, 2013 0.5901 0.6280 0.5901 0.6000 735 -0.01(-1.62%)
Mar 05, 2013 0.5800 0.6348 0.5800 0.6099 39,166 +0.03(+5.16%)
Mar 04, 2013 0.5700 0.6250 0.5700 0.5800 62,445 +0.00(+0.00%)
Mar 01, 2013 0.5800 0.6048 0.5700 0.5800 13,860 +0.00(+0.00%)
Feb 28, 2013 0.6000 0.6000 0.5700 0.5800 32,713 +0.00(+0.00%)
Feb 27, 2013 0.6500 0.6500 0.5713 0.5800 10,538 +0.01(+1.75%)
Feb 26, 2013 0.5800 0.6160 0.5600 0.5700 48,109 +0.01(+0.88%)
Feb 25, 2013 0.5700 0.6180 0.5600 0.5650 55,491 -0.01(-0.88%)
Feb 22, 2013 0.5980 0.6080 0.5650 0.5700 32,164 -0.02(-3.06%)
Feb 21, 2013 0.5850 0.6060 0.5650 0.5880 92,076 -0.01(-2.00%)
Feb 20, 2013 0.6000 0.6183 0.5800 0.6000 55,950 +0.01(+1.69%)
Feb 19, 2013 0.6000 0.6300 0.5900 0.5900 33,819 -0.01(-1.67%)
Feb 15, 2013 0.6449 0.6450 0.6000 0.6000 62,894 -0.01(-2.12%)
Feb 14, 2013 0.6015 0.6797 0.6015 0.6130 41,130 +0.00(+0.49%)
Feb 13, 2013 0.6350 0.6400 0.6010 0.6100 28,800 -0.00(-0.33%)
Feb 12, 2013 0.6013 0.6399 0.6013 0.6120 21,797 +0.00(+0.00%)
Feb 11, 2013 0.6500 0.6600 0.6000 0.6120 64,906 -0.01(-1.29%)
Feb 08, 2013 0.6500 0.6700 0.6131 0.6200 109,079 -0.06(-8.82%)
Feb 07, 2013 0.6900 0.7000 0.6520 0.6800 22,348 -0.01(-1.45%)
Feb 06, 2013 0.6400 0.6900 0.6125 0.6900 46,147 +0.04(+6.15%)
Feb 04, 2013 0.6800 0.6910 0.6400 0.6500 28,205 -0.01(-1.52%)
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.