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 31, 2017 1.820 1.880 1.720 1.850 19,700 +0.00(+0.00%)
Mar 30, 2017 1.920 1.940 1.790 1.850 46,180 -0.06(-3.14%)
Mar 29, 2017 1.850 1.940 1.850 1.910 40,647 +0.08(+4.37%)
Mar 28, 2017 1.760 1.868 1.730 1.830 23,277 +0.06(+3.39%)
Mar 27, 2017 1.730 1.770 1.660 1.770 12,517 +0.05(+2.90%)
Mar 24, 2017 1.630 1.770 1.620 1.720 12,851 -0.05(-2.82%)
Mar 23, 2017 1.690 1.820 1.690 1.770 115,902 +0.07(+4.12%)
Mar 22, 2017 1.700 1.800 1.635 1.700 39,920 -0.02(-1.16%)
Mar 21, 2017 1.760 1.886 1.700 1.720 63,473 -0.11(-6.01%)
Mar 20, 2017 1.870 1.881 1.790 1.830 61,412 -0.07(-3.68%)
Mar 17, 2017 1.930 1.930 1.860 1.900 62,939 -0.04(-2.06%)
Mar 16, 2017 1.894 1.960 1.894 1.940 46,352 +0.04(+2.11%)
Mar 15, 2017 1.920 1.930 1.860 1.900 59,255 -0.04(-2.06%)
Mar 14, 2017 2.040 2.040 1.890 1.940 46,061 -0.08(-3.96%)
Mar 13, 2017 2.020 2.023 1.990 2.020 64,903 +0.02(+1.00%)
Mar 10, 2017 1.990 2.060 1.920 2.000 95,300 +0.00(+0.00%)
Mar 09, 2017 2.180 2.250 1.900 2.000 225,045 -0.26(-11.50%)
Mar 08, 2017 2.270 2.380 2.250 2.260 62,655 +0.00(+0.00%)
Mar 07, 2017 2.160 2.370 2.160 2.260 72,469 +0.10(+4.63%)
Mar 06, 2017 2.220 2.280 2.083 2.160 148,870 -0.12(-5.26%)
Mar 03, 2017 2.420 2.420 2.250 2.280 36,336 -0.17(-6.94%)
Mar 02, 2017 2.300 2.450 2.270 2.450 56,681 +0.12(+5.15%)
Mar 01, 2017 2.430 2.490 2.320 2.330 107,453 -0.09(-3.72%)
Feb 28, 2017 2.400 2.520 2.400 2.420 104,388 +0.04(+1.68%)
Feb 27, 2017 2.250 2.440 2.250 2.380 124,735 +0.20(+9.15%)
Feb 24, 2017 2.260 2.286 2.070 2.180 170,390 -0.16(-6.82%)
Feb 23, 2017 2.430 2.435 2.250 2.340 115,268 -0.08(-3.31%)
Feb 22, 2017 2.400 2.460 2.350 2.420 84,890 +0.00(+0.00%)
Feb 21, 2017 2.550 2.550 2.360 2.420 177,189 -0.13(-5.10%)
Feb 17, 2017 2.550 2.550 2.550 0 -0.10(-3.77%)
Feb 16, 2017 2.810 2.810 2.530 2.650 151,106 -0.18(-6.36%)
Feb 15, 2017 2.920 2.920 2.815 2.830 79,201 -0.06(-2.07%)
Feb 14, 2017 2.850 2.949 2.790 2.890 90,574 +0.02(+0.70%)
Feb 13, 2017 2.890 2.990 2.820 2.870 178,312 +0.06(+2.14%)
Feb 10, 2017 2.970 3.070 2.750 2.810 375,915 -0.08(-2.77%)
Feb 09, 2017 2.710 3.100 2.670 2.890 655,893 +0.22(+8.24%)
Feb 08, 2017 2.660 2.720 2.660 2.670 103,160 +0.00(+0.00%)
Feb 07, 2017 2.710 2.746 2.670 2.670 83,418 -0.01(-0.37%)
Feb 06, 2017 2.680 2.730 2.650 2.680 74,024 -0.01(-0.37%)
Feb 03, 2017 2.740 2.780 2.680 2.690 103,664 -0.02(-0.74%)
Feb 02, 2017 2.760 2.780 2.680 2.710 68,949 -0.03(-1.09%)
Feb 01, 2017 2.760 2.850 2.660 2.740 119,041 -0.04(-1.44%)
Jan 31, 2017 2.770 2.800 2.670 2.780 106,653 +0.03(+1.09%)
Jan 30, 2017 2.820 2.850 2.645 2.750 117,044 -0.13(-4.51%)
Jan 27, 2017 2.900 2.960 2.720 2.880 225,774 -0.04(-1.37%)
Jan 26, 2017 2.710 2.950 2.697 2.920 359,582 +0.25(+9.36%)
Jan 25, 2017 2.440 2.740 2.420 2.670 465,261 +0.26(+10.79%)
Jan 24, 2017 2.200 2.500 2.170 2.410 244,344 +0.25(+11.57%)
Jan 23, 2017 2.240 2.370 2.160 2.160 118,309 -0.17(-7.30%)
Jan 20, 2017 2.206 2.385 2.160 2.330 29,183 +0.01(+0.43%)
Jan 19, 2017 2.353 2.400 2.290 2.320 36,866 -0.01(-0.43%)
Jan 18, 2017 2.250 2.430 2.220 2.330 87,002 +0.11(+4.95%)
Jan 17, 2017 2.230 2.300 2.050 2.220 186,575 -0.13(-5.73%)
Jan 13, 2017 2.355 2.355 2.355 0 +0.04(+1.51%)
Jan 12, 2017 2.420 2.450 2.310 2.320 57,167 -0.09(-3.73%)
Jan 11, 2017 2.350 2.450 2.312 2.410 44,930 +0.08(+3.43%)
Jan 10, 2017 2.630 2.630 2.050 2.330 478,287 -0.28(-10.73%)
Jan 09, 2017 2.610 2.660 2.545 2.610 182,090 +0.09(+3.57%)
Jan 06, 2017 2.800 2.800 2.510 2.520 201,321 -0.27(-9.68%)
Jan 05, 2017 2.650 2.890 2.520 2.790 412,138 +0.14(+5.28%)
Jan 04, 2017 2.770 2.780 2.580 2.650 216,607 -0.12(-4.33%)
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.