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

Englobal Corp (NQ: ENG )

1.687 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 1, 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 (%)
Aug 30, 2019 1.050 1.050 1.040 1.050 30,000 +0.00(+0.00%)
Aug 29, 2019 1.090 1.100 1.050 1.050 44,104 -0.05(-4.55%)
Aug 28, 2019 1.080 1.170 1.055 1.100 6,379 +0.01(+0.92%)
Aug 27, 2019 1.160 1.160 1.040 1.090 38,325 -0.07(-6.03%)
Aug 26, 2019 1.100 1.180 1.100 1.160 10,962 +0.01(+0.87%)
Aug 23, 2019 1.160 1.170 1.100 1.150 66,100 -0.01(-0.86%)
Aug 22, 2019 1.180 1.220 1.120 1.160 12,020 -0.02(-1.69%)
Aug 21, 2019 1.170 1.240 1.120 1.180 52,082 -0.02(-1.47%)
Aug 20, 2019 1.210 1.240 1.170 1.198 21,518 -0.03(-2.63%)
Aug 19, 2019 1.200 1.300 1.200 1.230 48,208 +0.04(+3.80%)
Aug 16, 2019 1.115 1.330 1.115 1.185 194,400 +0.08(+7.73%)
Aug 15, 2019 1.090 1.180 1.050 1.100 57,667 -0.01(-0.90%)
Aug 14, 2019 1.140 1.163 1.078 1.110 7,969 -0.05(-4.31%)
Aug 13, 2019 1.130 1.180 1.023 1.160 37,916 +0.01(+0.87%)
Aug 12, 2019 1.150 1.200 1.051 1.150 67,359 -0.04(-3.36%)
Aug 09, 2019 1.230 1.290 1.150 1.190 81,800 +0.02(+1.71%)
Aug 08, 2019 1.170 1.290 1.150 1.170 77,187 -0.01(-0.85%)
Aug 07, 2019 1.160 1.220 1.150 1.180 46,559 -0.04(-3.27%)
Aug 06, 2019 1.220 1.270 1.120 1.220 76,207 +0.02(+1.75%)
Aug 05, 2019 1.130 1.250 1.075 1.199 105,064 +0.08(+7.04%)
Aug 02, 2019 1.050 1.120 1.012 1.120 96,100 +0.09(+8.74%)
Aug 01, 2019 1.060 1.100 1.030 1.030 31,337 +0.03(+3.00%)
Jul 31, 2019 1.070 1.100 1.000 1.000 26,190 -0.06(-6.10%)
Jul 30, 2019 0.9900 1.090 0.9500 1.065 49,701 +0.09(+9.79%)
Jul 29, 2019 1.000 1.010 0.9700 0.9700 60,103 -0.02(-2.02%)
Jul 26, 2019 0.9900 1.000 0.9899 0.9900 22,000 +0.00(+0.01%)
Jul 25, 2019 0.9800 0.9900 0.9548 0.9899 21,336 +0.01(+1.01%)
Jul 24, 2019 0.9001 0.9800 0.9001 0.9800 6,052 +0.01(+1.05%)
Jul 23, 2019 0.9849 0.9849 0.9600 0.9698 19,794 +0.01(+1.19%)
Jul 22, 2019 0.9613 0.9700 0.8920 0.9584 12,815 +0.01(+0.89%)
Jul 19, 2019 0.9000 0.9700 0.8902 0.9499 9,000 +0.02(+2.14%)
Jul 18, 2019 0.9549 0.9897 0.9000 0.9300 15,194 -0.06(-6.03%)
Jul 17, 2019 0.9800 0.9900 0.8852 0.9897 17,675 +0.01(+0.99%)
Jul 16, 2019 0.9099 0.9800 0.9099 0.9800 20,482 +0.00(+0.00%)
Jul 15, 2019 0.9700 0.9899 0.8800 0.9800 4,858 +0.04(+4.81%)
Jul 12, 2019 0.9300 0.9849 0.9300 0.9350 11,600 -0.03(-3.59%)
Jul 11, 2019 0.9900 0.9900 0.8880 0.9698 9,576 -0.02(-1.84%)
Jul 10, 2019 0.9182 0.9880 0.8671 0.9880 10,387 +0.08(+8.57%)
Jul 09, 2019 0.8900 0.9100 0.8496 0.9100 13,488 +0.01(+1.11%)
Jul 08, 2019 0.8520 0.9200 0.8301 0.9000 4,340 +0.02(+2.26%)
Jul 05, 2019 0.8500 0.9000 0.8267 0.8801 44,800 -0.01(-1.11%)
Jul 03, 2019 0.8960 0.9015 0.8700 0.8900 4,300 -0.01(-1.28%)
Jul 02, 2019 0.8506 0.9016 0.8501 0.9015 14,005 -0.02(-1.80%)
Jul 01, 2019 0.9200 0.9200 0.8501 0.9180 11,305 +0.02(+2.00%)
Jun 28, 2019 0.8500 0.9000 0.8500 0.9000 13,700 +0.01(+1.26%)
Jun 27, 2019 0.8900 0.8900 0.8501 0.8888 7,042 -0.00(-0.12%)
Jun 26, 2019 0.8600 0.9000 0.8100 0.8899 5,469 -0.01(-1.12%)
Jun 25, 2019 0.9000 0.9200 0.8600 0.9000 10,889 +0.01(+1.12%)
Jun 24, 2019 0.9000 0.9200 0.8900 0.8900 6,057 -0.03(-3.26%)
Jun 21, 2019 0.9000 0.9448 0.8900 0.9200 26,800 -0.00(-0.01%)
Jun 20, 2019 0.9037 0.9900 0.9037 0.9201 3,423 -0.01(-1.06%)
Jun 19, 2019 0.9400 1.100 0.9100 0.9300 23,583 -0.04(-4.13%)
Jun 18, 2019 0.9281 1.000 0.8800 0.9701 18,544 +0.01(+1.05%)
Jun 17, 2019 0.8190 1.000 0.8190 0.9600 41,009 +0.06(+6.67%)
Jun 14, 2019 0.9700 0.9704 0.8801 0.9000 47,400 -0.09(-8.85%)
Jun 13, 2019 1.030 1.180 0.8630 0.9874 115,855 +0.09(+9.71%)
Jun 12, 2019 0.9086 0.9200 0.7501 0.9000 6,705 -0.01(-1.10%)
Jun 11, 2019 0.8996 0.9232 0.8612 0.9100 8,583 +0.02(+2.74%)
Jun 10, 2019 0.7932 0.8983 0.7932 0.8857 12,081 +0.07(+8.01%)
Jun 07, 2019 0.7400 0.8500 0.7400 0.8200 68,900 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.8500 0.7800 0.8200 25,829 -0.01(-1.20%)
Jun 05, 2019 0.7900 0.8500 0.7500 0.8300 24,859 +0.02(+2.34%)
Jun 04, 2019 0.7520 0.8500 0.7520 0.8110 49,430 -0.01(-0.90%)
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.