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 (%)
Jul 30, 2004 1.540 1.620 1.540 1.620 20,500 +0.04(+2.53%)
Jul 29, 2004 1.600 1.600 1.550 1.580 4,100 +0.00(+0.00%)
Jul 28, 2004 1.600 1.610 1.550 1.580 13,800 -0.05(-3.07%)
Jul 27, 2004 1.650 1.650 1.580 1.630 41,300 -0.02(-1.21%)
Jul 26, 2004 1.600 1.650 1.580 1.650 7,200 +0.04(+2.48%)
Jul 23, 2004 1.670 1.680 1.600 1.610 21,700 -0.01(-0.62%)
Jul 22, 2004 1.660 1.660 1.600 1.620 11,700 -0.04(-2.41%)
Jul 21, 2004 1.680 1.690 1.660 1.660 9,400 +0.01(+0.61%)
Jul 20, 2004 1.650 1.680 1.630 1.650 28,200 +0.00(+0.00%)
Jul 19, 2004 1.530 1.650 1.520 1.650 64,400 +0.13(+8.55%)
Jul 16, 2004 1.530 1.540 1.520 1.520 17,500 -0.01(-0.65%)
Jul 15, 2004 1.520 1.550 1.500 1.530 13,400 +0.01(+0.66%)
Jul 14, 2004 1.540 1.550 1.500 1.520 15,300 +0.00(+0.00%)
Jul 13, 2004 1.530 1.550 1.520 1.520 17,400 -0.01(-0.65%)
Jul 12, 2004 1.550 1.560 1.510 1.530 17,900 -0.01(-0.65%)
Jul 09, 2004 1.500 1.590 1.500 1.540 51,700 -0.06(-3.75%)
Jul 08, 2004 1.640 1.700 1.600 1.600 17,500 -0.06(-3.61%)
Jul 07, 2004 1.670 1.700 1.650 1.660 7,200 -0.03(-1.78%)
Jul 06, 2004 1.730 1.750 1.670 1.690 15,300 -0.03(-1.74%)
Jul 02, 2004 1.750 1.750 1.680 1.720 10,900 -0.03(-1.71%)
Jul 01, 2004 1.710 1.750 1.700 1.750 24,500 +0.04(+2.34%)
Jun 30, 2004 1.740 1.740 1.690 1.710 6,000 -0.02(-1.16%)
Jun 29, 2004 1.730 1.740 1.700 1.730 9,600 +0.00(+0.00%)
Jun 28, 2004 1.700 1.800 1.700 1.730 32,500 +0.08(+4.85%)
Jun 25, 2004 1.780 1.780 1.630 1.650 39,400 -0.10(-5.71%)
Jun 24, 2004 1.750 1.780 1.710 1.750 14,800 +0.01(+0.57%)
Jun 23, 2004 1.700 1.740 1.670 1.740 16,500 +0.08(+4.82%)
Jun 22, 2004 1.720 1.740 1.650 1.660 9,500 -0.05(-2.92%)
Jun 21, 2004 1.720 1.750 1.650 1.710 15,600 +0.03(+1.79%)
Jun 18, 2004 1.770 1.840 1.680 1.680 34,600 -0.13(-7.18%)
Jun 17, 2004 1.970 1.980 1.750 1.810 38,700 -0.16(-8.12%)
Jun 16, 2004 1.910 1.980 1.880 1.970 40,500 +0.06(+3.14%)
Jun 15, 2004 1.860 1.940 1.820 1.910 18,000 +0.06(+3.24%)
Jun 14, 2004 1.800 1.860 1.800 1.850 21,900 +0.05(+2.78%)
Jun 10, 2004 1.780 1.800 1.750 1.800 16,000 +0.02(+1.12%)
Jun 09, 2004 1.830 1.830 1.700 1.780 51,400 -0.01(-0.56%)
Jun 08, 2004 1.730 1.950 1.720 1.790 152,500 +0.16(+9.82%)
Jun 07, 2004 1.650 1.650 1.620 1.630 10,500 -0.02(-1.21%)
Jun 04, 2004 1.600 1.650 1.600 1.650 8,800 +0.02(+1.23%)
Jun 03, 2004 1.560 1.650 1.520 1.630 28,000 +0.12(+7.95%)
Jun 02, 2004 1.640 1.660 1.510 1.510 27,400 -0.09(-5.63%)
Jun 01, 2004 1.680 1.680 1.590 1.600 26,200 -0.07(-4.19%)
May 28, 2004 1.600 1.670 1.600 1.670 2,800 +0.07(+4.37%)
May 27, 2004 1.650 1.650 1.600 1.600 7,500 +0.02(+1.27%)
May 26, 2004 1.460 1.580 1.440 1.580 46,900 +0.14(+9.72%)
May 25, 2004 1.420 1.500 1.410 1.440 36,900 -0.04(-2.70%)
May 24, 2004 1.600 1.620 1.410 1.480 26,400 -0.12(-7.50%)
May 21, 2004 1.620 1.670 1.500 1.600 53,400 -0.02(-1.23%)
May 20, 2004 1.720 1.730 1.620 1.620 13,100 -0.10(-5.81%)
May 19, 2004 1.740 1.750 1.680 1.720 14,500 -0.03(-1.71%)
May 18, 2004 1.730 1.750 1.700 1.750 8,000 +0.05(+2.94%)
May 17, 2004 1.700 1.740 1.700 1.700 15,700 +0.00(+0.00%)
May 14, 2004 1.770 1.770 1.700 1.700 11,900 -0.05(-2.86%)
May 13, 2004 1.750 1.780 1.720 1.750 7,600 +0.02(+1.16%)
May 12, 2004 1.770 1.770 1.700 1.730 11,900 -0.04(-2.26%)
May 11, 2004 1.720 1.770 1.720 1.770 10,400 +0.05(+2.91%)
May 10, 2004 1.720 1.760 1.710 1.720 21,100 +0.00(+0.00%)
May 07, 2004 1.710 1.770 1.710 1.720 32,100 +0.01(+0.58%)
May 06, 2004 1.840 1.850 1.710 1.710 56,200 -0.06(-3.39%)
May 05, 2004 1.800 1.850 1.770 1.770 46,100 +0.01(+0.57%)
May 04, 2004 1.850 1.950 1.670 1.760 81,100 -0.16(-8.33%)
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.