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

Englobal Corp (NQ: ENG )

1.630 +0.030 (+1.87%)
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 (%)
Mar 31, 2005 2.200 2.380 2.200 2.330 62,100 +0.13(+5.91%)
Mar 30, 2005 2.380 2.380 2.100 2.200 197,100 -0.28(-11.29%)
Mar 29, 2005 2.580 2.650 2.400 2.480 51,600 -0.10(-3.88%)
Mar 28, 2005 2.390 2.600 2.380 2.580 80,900 +0.28(+12.17%)
Mar 24, 2005 2.400 2.470 2.300 2.300 20,800 -0.15(-6.12%)
Mar 23, 2005 2.500 2.500 2.430 2.450 37,000 -0.05(-2.00%)
Mar 22, 2005 2.500 2.500 2.420 2.500 17,100 +0.00(+0.00%)
Mar 21, 2005 2.500 2.520 2.420 2.500 52,700 +0.04(+1.63%)
Mar 18, 2005 2.390 2.490 2.390 2.460 42,800 +0.11(+4.68%)
Mar 17, 2005 2.350 2.400 2.280 2.350 23,400 +0.06(+2.62%)
Mar 16, 2005 2.330 2.340 2.210 2.290 89,700 -0.07(-2.97%)
Mar 15, 2005 2.400 2.400 2.300 2.360 23,900 -0.05(-2.07%)
Mar 14, 2005 2.400 2.430 2.200 2.410 74,300 +0.01(+0.42%)
Mar 11, 2005 2.400 2.440 2.390 2.400 57,600 +0.00(+0.00%)
Mar 10, 2005 2.360 2.440 2.360 2.400 41,500 -0.04(-1.64%)
Mar 09, 2005 2.470 2.520 2.410 2.440 55,800 -0.10(-3.94%)
Mar 08, 2005 2.550 2.590 2.440 2.540 24,000 +0.01(+0.40%)
Mar 07, 2005 2.600 2.700 2.500 2.530 100,500 -0.08(-3.07%)
Mar 04, 2005 2.650 2.690 2.600 2.610 84,600 -0.04(-1.51%)
Mar 03, 2005 2.560 2.680 2.560 2.650 90,100 +0.05(+1.92%)
Mar 02, 2005 2.440 2.650 2.410 2.600 84,100 +0.16(+6.56%)
Mar 01, 2005 2.430 2.450 2.350 2.440 98,800 +0.03(+1.33%)
Feb 28, 2005 2.090 2.460 2.090 2.408 245,000 +0.37(+18.04%)
Feb 25, 2005 2.200 2.250 1.940 2.040 258,800 -0.24(-10.53%)
Feb 24, 2005 2.310 2.310 2.230 2.280 49,200 -0.01(-0.44%)
Feb 23, 2005 2.300 2.300 2.250 2.290 61,700 -0.01(-0.43%)
Feb 22, 2005 2.300 2.300 2.250 2.300 64,600 -0.01(-0.43%)
Feb 18, 2005 2.220 2.400 2.220 2.310 65,500 +0.05(+2.21%)
Feb 17, 2005 2.250 2.330 2.230 2.260 86,200 +0.00(+0.00%)
Feb 16, 2005 2.200 2.310 2.160 2.260 130,000 -0.05(-2.16%)
Feb 15, 2005 2.320 2.370 2.300 2.310 84,300 +0.00(+0.00%)
Feb 14, 2005 2.420 2.430 2.300 2.310 99,700 -0.01(-0.43%)
Feb 11, 2005 2.370 2.460 2.310 2.320 85,000 -0.06(-2.52%)
Feb 10, 2005 2.440 2.500 2.380 2.380 53,000 -0.03(-1.24%)
Feb 09, 2005 2.410 2.430 2.370 2.410 53,800 -0.06(-2.43%)
Feb 08, 2005 2.420 2.470 2.410 2.470 78,500 +0.05(+2.07%)
Feb 07, 2005 2.300 2.440 2.300 2.420 128,600 +0.08(+3.42%)
Feb 04, 2005 2.260 2.480 2.250 2.340 63,600 +0.00(+0.00%)
Feb 03, 2005 2.440 2.490 2.340 2.340 56,100 -0.06(-2.50%)
Feb 02, 2005 2.380 2.470 2.360 2.400 36,600 +0.00(+0.00%)
Feb 01, 2005 2.520 2.520 2.400 2.400 81,400 -0.10(-4.00%)
Jan 31, 2005 2.400 2.500 2.310 2.500 142,700 +0.20(+8.70%)
Jan 28, 2005 2.290 2.300 2.250 2.300 27,200 +0.01(+0.44%)
Jan 27, 2005 2.250 2.300 2.220 2.290 35,900 +0.02(+0.88%)
Jan 26, 2005 2.160 2.380 2.150 2.270 20,900 +0.12(+5.58%)
Jan 25, 2005 2.110 2.250 2.110 2.150 57,800 +0.03(+1.42%)
Jan 24, 2005 2.310 2.310 2.100 2.120 169,000 -0.23(-9.79%)
Jan 21, 2005 2.400 2.400 2.310 2.350 23,200 +0.00(+0.00%)
Jan 20, 2005 2.360 2.400 2.310 2.350 27,600 -0.04(-1.67%)
Jan 19, 2005 2.400 2.530 2.360 2.390 97,000 -0.02(-0.83%)
Jan 18, 2005 2.570 2.580 2.390 2.410 97,500 -0.07(-2.82%)
Jan 14, 2005 2.500 2.500 2.310 2.480 106,600 +0.08(+3.33%)
Jan 13, 2005 2.530 2.530 2.350 2.400 122,500 -0.13(-5.14%)
Jan 12, 2005 2.460 2.750 2.440 2.530 128,100 +0.07(+2.85%)
Jan 11, 2005 2.450 2.540 2.430 2.460 139,400 +0.02(+0.82%)
Jan 10, 2005 2.360 2.550 2.300 2.440 270,300 +0.08(+3.39%)
Jan 07, 2005 2.300 2.450 2.300 2.360 114,600 -0.04(-1.67%)
Jan 06, 2005 2.490 2.490 2.250 2.400 187,600 +0.00(+0.00%)
Jan 05, 2005 2.410 2.570 2.400 2.400 179,800 -0.08(-3.23%)
Jan 04, 2005 2.770 2.810 2.360 2.480 365,200 -0.39(-13.59%)
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.