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 (%)
Mar 29, 2018 0.8320 0.8320 0.8320 0 -0.03(-3.24%)
Mar 28, 2018 0.8600 0.8800 0.8437 0.8599 25,897 -0.01(-1.50%)
Mar 27, 2018 0.9000 0.9000 0.8730 0.8730 1,709 -0.00(-0.56%)
Mar 26, 2018 0.8650 0.8780 0.8650 0.8779 9,864 -0.00(-0.24%)
Mar 23, 2018 0.9100 0.9100 0.8600 0.8800 18,882 -0.02(-2.22%)
Mar 22, 2018 0.8759 0.9015 0.8600 0.9000 15,388 +0.03(+3.45%)
Mar 21, 2018 0.8560 0.8700 0.8400 0.8700 23,965 +0.01(+1.16%)
Mar 20, 2018 0.9000 0.9075 0.8400 0.8600 93,049 -0.04(-4.44%)
Mar 19, 2018 0.9200 0.9200 0.8700 0.9000 9,788 -0.01(-1.10%)
Mar 16, 2018 0.8867 0.9100 0.8700 0.9100 64,680 +0.02(+2.63%)
Mar 15, 2018 0.9900 0.9900 0.8600 0.8867 148,485 +0.05(+5.57%)
Mar 14, 2018 0.8200 0.8204 0.8200 0.8399 35,476 -0.00(-0.01%)
Mar 13, 2018 0.8300 0.8455 0.8200 0.8400 34,429 +0.01(+1.23%)
Mar 12, 2018 0.8400 0.8400 0.8200 0.8298 21,047 +0.01(+1.20%)
Mar 09, 2018 0.8000 0.8200 0.7952 0.8200 25,945 +0.02(+2.50%)
Mar 08, 2018 0.8200 0.8200 0.7900 0.8000 2,548 +0.02(+2.35%)
Mar 07, 2018 0.8273 0.8300 0.7816 0.7816 5,772 +0.00(+0.17%)
Mar 06, 2018 0.8100 0.8100 0.7802 0.7803 17,201 -0.02(-2.46%)
Mar 05, 2018 0.8100 0.8100 0.7700 0.8000 37,305 +0.01(+1.27%)
Mar 02, 2018 0.7700 0.7900 0.7600 0.7900 9,186 +0.02(+2.60%)
Mar 01, 2018 0.7700 0.8100 0.7600 0.7700 3,987 -0.01(-1.03%)
Feb 28, 2018 0.7900 0.7930 0.7751 0.7780 6,379 -0.03(-3.95%)
Feb 27, 2018 0.8051 0.8200 0.7550 0.8100 13,832 +0.00(+0.01%)
Feb 26, 2018 0.8200 0.8200 0.8000 0.8099 6,369 -0.00(-0.01%)
Feb 23, 2018 0.8500 0.8500 0.8000 0.8100 27,395 -0.01(-1.22%)
Feb 22, 2018 0.8100 0.8470 0.8100 0.8200 17,299 +0.01(+1.69%)
Feb 21, 2018 0.8350 0.8700 0.7920 0.8064 29,363 -0.02(-2.84%)
Feb 20, 2018 0.8300 0.8300 0.8100 0.8300 23,287 +0.02(+3.03%)
Feb 16, 2018 0.8056 0.8056 0.8056 0 +0.02(+2.61%)
Feb 15, 2018 0.8200 0.8200 0.7701 0.7851 6,922 -0.00(-0.62%)
Feb 14, 2018 0.7880 0.7900 0.7706 0.7900 12,457 +0.00(+0.00%)
Feb 13, 2018 0.7500 0.8000 0.7500 0.7900 29,946 +0.03(+4.41%)
Feb 12, 2018 0.8200 0.8200 0.7566 0.7566 24,769 -0.00(-0.45%)
Feb 09, 2018 0.7712 0.8200 0.7500 0.7600 68,379 -0.03(-3.60%)
Feb 08, 2018 0.7850 0.8100 0.7700 0.7884 28,955 -0.00(-0.45%)
Feb 07, 2018 0.8200 0.8200 0.7902 0.7920 37,861 -0.01(-1.00%)
Feb 06, 2018 0.8200 0.8200 0.7807 0.8000 29,049 -0.00(-0.61%)
Feb 05, 2018 0.8000 0.8500 0.8000 0.8049 26,669 +0.00(+0.49%)
Feb 02, 2018 0.8410 0.8410 0.8010 0.8010 23,826 +0.00(+0.00%)
Feb 01, 2018 0.8500 0.8800 0.8010 0.8010 21,107 -0.05(-5.76%)
Jan 31, 2018 0.8200 0.8700 0.8000 0.8500 35,793 +0.04(+4.94%)
Jan 30, 2018 0.8065 0.8700 0.8065 0.8100 25,607 -0.03(-3.57%)
Jan 29, 2018 0.8700 0.8875 0.8310 0.8400 69,080 -0.02(-2.33%)
Jan 26, 2018 0.8700 0.8710 0.8143 0.8600 39,686 -0.00(-0.06%)
Jan 25, 2018 0.8900 0.8999 0.8606 0.8605 31,162 -0.03(-3.31%)
Jan 24, 2018 0.9000 0.9300 0.8847 0.8900 26,883 -0.02(-2.71%)
Jan 23, 2018 0.9275 0.9382 0.8802 0.9148 16,550 -0.02(-1.77%)
Jan 22, 2018 0.8814 0.9500 0.8814 0.9313 37,445 +0.03(+2.97%)
Jan 19, 2018 0.8350 0.9596 0.8350 0.9044 200,487 +0.05(+5.47%)
Jan 18, 2018 0.8691 0.8749 0.8500 0.8575 15,883 -0.02(-2.73%)
Jan 17, 2018 0.8899 0.9382 0.8600 0.8816 38,714 -0.01(-0.94%)
Jan 16, 2018 0.8600 0.9030 0.8600 0.8900 12,984 +0.02(+1.88%)
Jan 12, 2018 0.8736 0.8736 0.8736 0 -0.02(-1.84%)
Jan 11, 2018 0.9010 0.9010 0.8500 0.8900 31,053 -0.01(-1.11%)
Jan 10, 2018 0.8443 0.9000 0.8100 0.9000 25,315 +0.07(+8.50%)
Jan 09, 2018 0.8443 0.8443 0.8295 0.8295 4,587 +0.00(+0.55%)
Jan 08, 2018 0.8400 0.8443 0.8100 0.8250 18,632 -0.02(-1.84%)
Jan 05, 2018 0.8400 0.8800 0.8400 0.8405 33,925 -0.02(-2.06%)
Jan 04, 2018 0.8600 0.9000 0.8548 0.8582 38,719 -0.04(-4.64%)
Jan 03, 2018 0.8760 0.9200 0.8600 0.9000 25,839 +0.03(+3.09%)
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.