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 (%)
Mar 30, 2007 5.320 5.600 5.310 5.550 149,700 +0.20(+3.74%)
Mar 29, 2007 5.390 5.460 5.300 5.350 53,700 +0.04(+0.75%)
Mar 28, 2007 5.420 5.500 5.300 5.310 64,700 -0.13(-2.39%)
Mar 27, 2007 5.370 5.450 5.300 5.440 46,700 +0.04(+0.74%)
Mar 26, 2007 5.350 5.400 5.300 5.400 56,100 +0.07(+1.31%)
Mar 23, 2007 5.350 5.520 5.300 5.330 111,800 +0.00(+0.00%)
Mar 22, 2007 5.480 5.680 5.200 5.330 389,400 +0.08(+1.52%)
Mar 21, 2007 5.190 5.500 5.160 5.250 189,200 +0.14(+2.74%)
Mar 20, 2007 5.000 5.210 5.000 5.110 127,300 +0.06(+1.19%)
Mar 19, 2007 5.200 5.210 5.020 5.050 143,000 -0.14(-2.70%)
Mar 16, 2007 5.310 5.300 5.120 5.190 155,100 -0.11(-2.08%)
Mar 15, 2007 5.200 5.340 5.200 5.300 80,700 +0.10(+1.92%)
Mar 14, 2007 5.120 5.380 5.100 5.200 111,500 -0.03(-0.57%)
Mar 13, 2007 5.500 5.540 5.200 5.230 157,800 -0.27(-4.91%)
Mar 12, 2007 5.550 5.630 5.450 5.500 57,300 -0.08(-1.43%)
Mar 09, 2007 5.800 5.813 5.460 5.580 73,200 +0.10(+1.82%)
Mar 08, 2007 5.530 5.640 5.480 5.480 67,300 -0.05(-0.90%)
Mar 07, 2007 5.420 5.650 5.420 5.530 66,400 -0.10(-1.78%)
Mar 06, 2007 5.500 5.800 5.490 5.630 106,300 +0.18(+3.30%)
Mar 05, 2007 5.840 5.840 5.450 5.450 255,600 -0.44(-7.47%)
Mar 02, 2007 6.010 6.150 5.890 5.890 128,800 -0.16(-2.64%)
Mar 01, 2007 5.970 6.200 5.940 6.050 158,100 -0.04(-0.66%)
Feb 28, 2007 5.860 6.170 5.800 6.090 187,300 +0.20(+3.40%)
Feb 27, 2007 6.050 6.150 5.850 5.890 240,900 -0.21(-3.44%)
Feb 26, 2007 6.090 6.130 6.010 6.100 146,000 -0.02(-0.33%)
Feb 23, 2007 6.230 6.270 6.110 6.120 139,500 -0.16(-2.55%)
Feb 22, 2007 6.180 6.310 6.110 6.280 188,200 +0.08(+1.29%)
Feb 21, 2007 6.200 6.230 6.180 6.200 158,600 -0.07(-1.12%)
Feb 20, 2007 6.320 6.470 6.260 6.270 137,800 -0.25(-3.83%)
Feb 16, 2007 6.640 6.646 6.400 6.520 69,700 -0.12(-1.81%)
Feb 15, 2007 6.610 6.670 6.560 6.640 150,700 +0.04(+0.61%)
Feb 14, 2007 6.620 6.690 6.590 6.600 221,775 -0.02(-0.30%)
Feb 13, 2007 6.290 6.620 6.290 6.620 121,626 +0.30(+4.75%)
Feb 12, 2007 6.450 6.450 6.080 6.320 275,326 -0.24(-3.66%)
Feb 09, 2007 6.950 7.000 6.400 6.560 530,700 -0.62(-8.64%)
Feb 08, 2007 6.890 7.250 6.880 7.180 310,900 +0.36(+5.28%)
Feb 07, 2007 6.700 6.860 6.670 6.820 107,500 +0.12(+1.79%)
Feb 06, 2007 6.760 6.760 6.500 6.700 170,900 +0.08(+1.21%)
Feb 05, 2007 6.470 6.800 6.400 6.620 150,900 +0.12(+1.85%)
Feb 02, 2007 6.500 6.530 6.450 6.500 68,500 +0.00(+0.00%)
Feb 01, 2007 6.500 6.500 6.250 6.500 57,000 +0.00(+0.00%)
Jan 31, 2007 6.380 6.500 6.270 6.500 69,900 +0.11(+1.72%)
Jan 30, 2007 6.320 6.402 6.300 6.390 79,700 +0.00(+0.00%)
Jan 29, 2007 6.130 6.400 6.130 6.390 70,200 +0.12(+1.91%)
Jan 26, 2007 6.210 6.400 6.070 6.270 65,400 +0.06(+0.97%)
Jan 25, 2007 6.200 6.300 6.120 6.210 90,100 +0.00(+0.00%)
Jan 24, 2007 6.340 6.520 6.030 6.210 65,100 -0.11(-1.74%)
Jan 23, 2007 6.210 6.370 6.200 6.320 71,200 +0.11(+1.77%)
Jan 22, 2007 6.440 6.440 6.200 6.210 46,200 -0.20(-3.12%)
Jan 19, 2007 6.300 6.450 6.210 6.410 79,900 +0.12(+1.91%)
Jan 18, 2007 6.320 6.500 6.170 6.290 137,500 -0.03(-0.47%)
Jan 17, 2007 5.880 6.360 5.840 6.320 180,900 +0.44(+7.48%)
Jan 16, 2007 5.900 6.000 5.800 5.880 154,000 -0.01(-0.17%)
Jan 12, 2007 5.930 5.980 5.820 5.890 122,800 -0.04(-0.67%)
Jan 11, 2007 6.010 6.149 5.870 5.930 131,600 -0.09(-1.50%)
Jan 10, 2007 6.190 6.190 6.010 6.020 81,900 -0.21(-3.37%)
Jan 09, 2007 5.930 6.250 5.880 6.230 173,200 +0.23(+3.83%)
Jan 08, 2007 6.020 6.090 5.950 6.000 123,500 -0.09(-1.48%)
Jan 05, 2007 6.230 6.240 6.000 6.090 180,000 -0.17(-2.72%)
Jan 04, 2007 6.230 6.290 6.160 6.260 127,400 +0.03(+0.48%)
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.