Englobal Corp (NQ: ENG )

4.110 USD -0.200 (-4.64%)
Official Closing Price Updated: 5:23 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 4.380 4.530 4.070 4.110 1,226,488 -0.20(-4.64%)
Mar 05, 2021 4.090 4.430 3.610 4.310 1,830,000 +0.30(+7.48%)
Mar 04, 2021 4.620 4.820 3.820 4.010 1,886,385 -0.73(-15.40%)
Mar 03, 2021 5.160 5.240 4.650 4.740 1,042,768 -0.36(-7.06%)
Mar 02, 2021 5.420 5.600 5.040 5.100 2,098,331 -0.36(-6.59%)
Mar 01, 2021 5.590 5.680 5.280 5.460 801,359 +0.32(+6.23%)
Feb 26, 2021 5.250 5.550 4.900 5.140 753,300 -0.21(-3.93%)
Feb 25, 2021 5.800 5.950 5.230 5.350 1,023,221 -0.40(-6.96%)
Feb 24, 2021 5.880 6.170 5.500 5.750 917,957 +0.39(+7.28%)
Feb 23, 2021 5.490 5.620 4.510 5.360 1,487,592 -0.37(-6.46%)
Feb 22, 2021 6.400 6.400 5.550 5.730 1,409,011 -0.50(-8.03%)
Feb 19, 2021 6.350 6.970 6.150 6.230 1,190,900 +0.16(+2.64%)
Feb 18, 2021 6.380 6.750 6.040 6.070 1,532,495 -0.89(-12.79%)
Feb 17, 2021 7.250 7.290 6.630 6.960 1,315,722 -0.42(-5.69%)
Feb 16, 2021 7.870 8.360 7.290 7.380 1,539,453 -0.34(-4.40%)
Feb 12, 2021 8.200 8.200 7.660 7.720 884,900 -0.49(-5.97%)
Feb 11, 2021 8.440 8.600 7.650 8.210 2,254,184 -0.44(-5.09%)
Feb 10, 2021 7.380 8.970 7.200 8.650 6,378,521 +1.44(+19.97%)
Feb 09, 2021 7.020 7.350 6.940 7.210 1,293,200 +0.13(+1.84%)
Feb 08, 2021 7.250 7.590 7.020 7.080 1,549,589 -0.10(-1.39%)
Feb 05, 2021 7.600 7.640 6.930 7.180 1,147,500 -0.28(-3.75%)
Feb 04, 2021 7.330 8.090 7.150 7.460 2,021,751 +0.38(+5.37%)
Feb 03, 2021 6.860 7.250 6.700 7.080 1,238,327 +0.25(+3.66%)
Feb 02, 2021 7.200 7.220 6.580 6.830 1,441,838 -0.32(-4.48%)
Feb 01, 2021 6.860 7.200 6.520 7.150 1,510,758 +0.40(+5.93%)
Jan 29, 2021 7.030 7.240 6.580 6.750 1,585,500 -0.21(-3.02%)
Jan 28, 2021 7.460 8.190 6.810 6.960 1,642,675 -0.48(-6.45%)
Jan 27, 2021 7.570 9.140 7.300 7.440 2,844,146 -0.83(-10.04%)
Jan 26, 2021 7.290 9.400 7.200 8.270 6,578,868 +0.89(+12.06%)
Jan 25, 2021 7.350 7.510 6.430 7.380 2,694,515 -0.03(-0.40%)
Jan 22, 2021 7.130 7.530 6.910 7.410 1,570,100 -0.08(-1.07%)
Jan 21, 2021 7.550 7.700 7.110 7.490 1,778,125 -0.11(-1.45%)
Jan 20, 2021 7.770 8.500 7.410 7.600 3,043,013 -0.18(-2.31%)
Jan 19, 2021 7.500 7.880 6.860 7.780 2,725,473 +0.89(+12.92%)
Jan 15, 2021 7.370 7.380 6.550 6.890 2,847,800 -0.64(-8.50%)
Jan 14, 2021 7.620 8.570 7.240 7.530 5,448,830 +0.28(+3.86%)
Jan 13, 2021 6.450 8.800 5.700 7.250 17,434,106 +0.68(+10.35%)
Jan 12, 2021 4.950 7.490 4.650 6.570 36,555,778 +2.23(+51.38%)
Jan 11, 2021 4.390 4.970 4.150 4.340 2,096,625 -0.39(-8.25%)
Jan 08, 2021 5.090 5.190 4.000 4.730 5,051,300 -0.37(-7.25%)
Jan 07, 2021 3.280 5.440 3.260 5.100 15,143,350 +2.14(+72.30%)
Jan 06, 2021 3.000 3.280 2.890 2.960 2,224,040 +0.07(+2.42%)
Jan 05, 2021 2.860 3.080 2.840 2.890 966,617 -0.05(-1.70%)
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.