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

Englobal Corp (NQ: ENG )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 12:29 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 30, 2012 2.240 2.400 2.240 2.400 124,002 -0.05(-2.04%)
Mar 29, 2012 2.370 2.450 2.340 2.450 42,523 +0.07(+2.94%)
Mar 28, 2012 2.340 2.400 2.300 2.380 96,791 +0.04(+1.71%)
Mar 27, 2012 2.285 2.340 2.250 2.340 46,129 +0.09(+4.00%)
Mar 26, 2012 2.250 2.270 2.240 2.250 15,222 +0.03(+1.35%)
Mar 23, 2012 2.160 2.230 2.154 2.220 18,586 +0.09(+4.23%)
Mar 22, 2012 2.120 2.139 2.110 2.130 41,429 +0.01(+0.47%)
Mar 21, 2012 2.160 2.193 2.120 2.120 36,102 -0.04(-1.85%)
Mar 20, 2012 2.170 2.199 2.150 2.160 28,947 -0.04(-1.82%)
Mar 19, 2012 2.230 2.310 2.160 2.200 11,123 -0.06(-2.65%)
Mar 16, 2012 2.240 2.325 2.180 2.260 72,714 +0.00(+0.00%)
Mar 15, 2012 2.250 2.260 2.250 2.260 12,479 +0.00(+0.00%)
Mar 14, 2012 2.250 2.260 2.200 2.260 3,203 +0.07(+3.20%)
Mar 13, 2012 2.220 2.300 2.190 2.190 17,187 -0.03(-1.35%)
Mar 12, 2012 2.240 2.250 2.160 2.220 23,144 -0.04(-1.77%)
Mar 09, 2012 2.180 2.263 2.180 2.260 3,200 +0.06(+2.73%)
Mar 08, 2012 2.206 2.250 2.160 2.200 16,002 +0.04(+1.85%)
Mar 07, 2012 2.205 2.222 2.150 2.160 18,163 -0.08(-3.57%)
Mar 06, 2012 2.240 2.247 2.210 2.240 6,075 -0.06(-2.61%)
Mar 05, 2012 2.350 2.350 2.210 2.300 21,407 -0.00(-0.00%)
Mar 02, 2012 2.310 2.409 2.300 2.300 8,805 -0.03(-1.28%)
Mar 01, 2012 2.310 2.370 2.300 2.330 10,982 +0.03(+1.30%)
Feb 29, 2012 2.270 2.390 2.260 2.300 14,185 +0.04(+1.77%)
Feb 28, 2012 2.230 2.350 2.210 2.260 16,680 -0.05(-2.16%)
Feb 27, 2012 2.380 2.380 2.230 2.310 23,363 -0.09(-3.75%)
Feb 24, 2012 2.480 2.480 2.360 2.400 24,196 -0.05(-2.04%)
Feb 23, 2012 2.380 2.467 2.370 2.450 13,985 +0.08(+3.38%)
Feb 22, 2012 2.440 2.440 2.360 2.370 41,161 -0.03(-1.25%)
Feb 21, 2012 2.270 2.460 2.270 2.400 63,362 +0.16(+7.14%)
Feb 17, 2012 2.220 2.280 2.180 2.240 18,195 +0.05(+2.28%)
Feb 16, 2012 2.210 2.236 2.160 2.190 23,482 -0.02(-0.90%)
Feb 15, 2012 2.320 2.320 2.200 2.210 32,112 -0.09(-3.91%)
Feb 14, 2012 2.300 2.300 2.280 2.300 30,288 +0.03(+1.32%)
Feb 13, 2012 2.210 2.300 2.210 2.270 36,536 +0.08(+3.65%)
Feb 10, 2012 2.190 2.240 2.190 2.190 11,497 +0.01(+0.46%)
Feb 09, 2012 2.230 2.230 2.180 2.180 11,188 -0.03(-1.36%)
Feb 08, 2012 2.220 2.230 2.200 2.210 12,605 +0.00(+0.00%)
Feb 07, 2012 2.190 2.210 2.150 2.210 14,247 +0.00(+0.00%)
Feb 06, 2012 2.200 2.210 2.140 2.210 7,963 +0.00(+0.05%)
Feb 03, 2012 2.150 2.209 2.150 2.209 36,172 +0.09(+4.20%)
Feb 02, 2012 2.090 2.160 2.090 2.120 10,056 +0.06(+2.91%)
Feb 01, 2012 2.120 2.200 2.060 2.060 71,453 -0.04(-1.90%)
Jan 31, 2012 2.160 2.200 2.060 2.100 38,473 +0.00(+0.00%)
Jan 30, 2012 2.100 2.150 2.080 2.100 9,448 +0.00(+0.00%)
Jan 27, 2012 2.060 2.213 2.060 2.100 49,080 +0.03(+1.45%)
Jan 26, 2012 2.150 2.190 2.070 2.070 26,082 -0.03(-1.43%)
Jan 25, 2012 2.123 2.160 2.100 2.100 19,220 +0.00(+0.00%)
Jan 24, 2012 2.140 2.210 2.100 2.100 12,780 -0.02(-0.94%)
Jan 23, 2012 2.220 2.220 2.100 2.120 21,412 -0.05(-2.30%)
Jan 20, 2012 2.180 2.220 2.130 2.170 15,050 +0.07(+3.33%)
Jan 19, 2012 2.120 2.179 2.080 2.100 12,955 +0.01(+0.48%)
Jan 18, 2012 2.160 2.174 2.080 2.090 28,427 -0.04(-1.88%)
Jan 17, 2012 2.150 2.249 2.090 2.130 29,025 +0.01(+0.47%)
Jan 13, 2012 2.080 2.140 2.070 2.120 8,759 -0.01(-0.47%)
Jan 12, 2012 2.160 2.180 2.100 2.130 16,749 -0.02(-1.02%)
Jan 11, 2012 2.260 2.260 2.090 2.152 36,932 +0.04(+1.99%)
Jan 10, 2012 2.140 2.260 2.070 2.110 36,577 +0.02(+0.96%)
Jan 09, 2012 2.070 2.113 2.070 2.090 5,628 +0.04(+1.95%)
Jan 06, 2012 2.139 2.139 2.050 2.050 19,204 -0.05(-2.38%)
Jan 05, 2012 2.100 2.160 2.090 2.100 15,504 +0.00(+0.00%)
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.