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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 6.110 6.670 6.100 6.590 377,400 +0.72(+12.27%)
Oct 28, 2005 5.900 6.050 5.780 5.870 182,500 -0.18(-2.98%)
Oct 27, 2005 6.200 6.200 6.000 6.050 82,500 -0.11(-1.79%)
Oct 26, 2005 6.280 6.400 6.110 6.160 178,300 -0.09(-1.44%)
Oct 25, 2005 6.050 6.300 6.020 6.250 132,300 +0.18(+2.97%)
Oct 24, 2005 6.190 6.230 6.000 6.070 159,700 -0.22(-3.50%)
Oct 21, 2005 6.160 6.330 6.010 6.290 198,000 +0.14(+2.28%)
Oct 20, 2005 6.600 6.740 6.050 6.150 271,300 -0.50(-7.52%)
Oct 19, 2005 6.450 6.650 5.750 6.650 440,100 +0.00(+0.00%)
Oct 18, 2005 6.890 6.900 6.610 6.650 78,700 -0.24(-3.48%)
Oct 17, 2005 6.990 6.990 6.750 6.890 157,800 +0.17(+2.53%)
Oct 14, 2005 6.750 6.900 6.520 6.720 227,000 -0.13(-1.90%)
Oct 13, 2005 7.500 7.530 6.680 6.850 491,200 -0.65(-8.67%)
Oct 12, 2005 7.750 7.850 7.500 7.500 132,800 -0.16(-2.09%)
Oct 11, 2005 7.700 7.950 7.580 7.660 145,600 +0.03(+0.39%)
Oct 10, 2005 7.850 7.890 7.550 7.630 147,400 -0.09(-1.17%)
Oct 07, 2005 7.500 7.750 7.500 7.720 128,200 +0.15(+1.98%)
Oct 06, 2005 8.190 8.880 7.380 7.570 655,100 -0.72(-8.69%)
Oct 05, 2005 8.660 8.660 8.100 8.290 383,800 -0.38(-4.38%)
Oct 04, 2005 8.200 8.670 8.180 8.670 467,000 +0.51(+6.25%)
Oct 03, 2005 8.140 8.160 8.080 8.160 221,800 +0.07(+0.87%)
Sep 30, 2005 8.200 8.230 8.050 8.090 127,700 -0.01(-0.12%)
Sep 29, 2005 8.150 8.250 8.050 8.100 137,200 +0.04(+0.50%)
Sep 28, 2005 8.390 8.480 8.010 8.060 270,300 -0.22(-2.66%)
Sep 27, 2005 8.000 8.290 7.900 8.280 192,000 +0.24(+2.99%)
Sep 26, 2005 8.800 8.830 7.800 8.040 660,100 -0.65(-7.48%)
Sep 23, 2005 8.690 8.750 8.380 8.690 345,800 -0.15(-1.70%)
Sep 22, 2005 9.250 9.300 8.650 8.840 374,300 -0.24(-2.64%)
Sep 21, 2005 8.800 9.300 8.160 9.080 541,400 +0.42(+4.85%)
Sep 20, 2005 9.080 9.200 8.600 8.660 365,600 -0.40(-4.42%)
Sep 19, 2005 8.740 9.100 8.700 9.060 737,300 +0.42(+4.86%)
Sep 16, 2005 8.740 8.750 8.480 8.640 344,500 +0.39(+4.73%)
Sep 15, 2005 8.650 8.750 8.110 8.250 410,100 -0.40(-4.62%)
Sep 14, 2005 8.500 8.750 8.500 8.650 385,800 +0.11(+1.29%)
Sep 13, 2005 8.740 8.740 8.360 8.540 396,100 -0.21(-2.40%)
Sep 12, 2005 8.060 10.96 8.060 8.750 672,300 +0.70(+8.70%)
Sep 09, 2005 8.100 8.120 7.850 8.050 222,700 -0.05(-0.62%)
Sep 08, 2005 7.990 8.250 7.980 8.100 255,500 +0.16(+2.02%)
Sep 07, 2005 7.890 7.960 7.760 7.940 241,100 +0.21(+2.72%)
Sep 06, 2005 7.650 7.980 7.520 7.730 258,000 +0.13(+1.71%)
Sep 02, 2005 8.100 8.100 7.510 7.600 351,300 -0.31(-3.92%)
Sep 01, 2005 8.420 8.450 7.800 7.910 630,300 -0.26(-3.18%)
Aug 31, 2005 7.490 8.220 7.380 8.170 1,039,800 +0.84(+11.46%)
Aug 30, 2005 6.940 7.340 6.940 7.330 438,100 +0.38(+5.47%)
Aug 29, 2005 6.800 7.340 6.760 6.950 539,400 +0.35(+5.30%)
Aug 26, 2005 6.800 6.800 6.400 6.600 744,200 -0.40(-5.71%)
Aug 25, 2005 7.320 7.320 6.880 7.000 287,700 -0.29(-3.98%)
Aug 24, 2005 7.200 7.400 7.010 7.290 203,800 +0.08(+1.11%)
Aug 23, 2005 7.440 7.450 7.000 7.210 343,400 -0.26(-3.48%)
Aug 22, 2005 7.600 7.900 7.400 7.470 539,100 -0.02(-0.27%)
Aug 19, 2005 6.860 7.500 6.850 7.490 637,700 +0.88(+13.31%)
Aug 18, 2005 7.250 7.250 6.350 6.610 940,500 -0.69(-9.45%)
Aug 17, 2005 7.850 8.000 6.800 7.300 997,600 -0.72(-8.98%)
Aug 16, 2005 8.480 8.490 7.750 8.020 477,100 -0.47(-5.54%)
Aug 15, 2005 8.550 8.720 8.100 8.490 276,500 -0.06(-0.70%)
Aug 12, 2005 8.490 8.850 8.300 8.550 435,900 +0.11(+1.30%)
Aug 11, 2005 7.930 8.500 7.850 8.440 559,900 +0.52(+6.57%)
Aug 10, 2005 8.000 8.150 7.600 7.920 1,047,700 -0.27(-3.30%)
Aug 09, 2005 8.670 9.000 8.170 8.190 998,300 -0.48(-5.54%)
Aug 08, 2005 8.940 9.200 8.460 8.670 962,400 -0.11(-1.25%)
Aug 05, 2005 9.160 9.550 7.700 8.780 2,020,300 -0.32(-3.52%)
Aug 04, 2005 8.680 9.450 8.260 9.100 1,397,500 +0.43(+4.96%)
Aug 03, 2005 8.000 9.350 7.500 8.670 2,272,500 +0.77(+9.75%)
Aug 02, 2005 7.250 8.020 7.250 7.900 1,368,200 +0.78(+10.96%)
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.