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 (%)
Sep 30, 2003 2.880 2.910 2.820 2.890 5,700 +0.04(+1.40%)
Sep 29, 2003 2.910 3.000 2.830 2.850 29,000 -0.09(-3.06%)
Sep 26, 2003 2.960 3.020 2.940 2.940 10,300 -0.11(-3.61%)
Sep 25, 2003 3.010 3.050 2.980 3.050 8,700 +0.00(+0.00%)
Sep 24, 2003 3.000 3.050 2.990 3.050 11,000 +0.00(+0.00%)
Sep 23, 2003 3.050 3.050 3.050 3.050 5,300 +0.05(+1.67%)
Sep 22, 2003 3.010 3.010 3.000 3.000 27,800 -0.13(-4.15%)
Sep 19, 2003 3.060 3.150 3.060 3.130 14,000 +0.03(+0.97%)
Sep 18, 2003 3.200 3.200 3.200 3.100 4,500 -0.10(-3.13%)
Sep 17, 2003 3.110 3.200 3.110 3.200 7,800 +0.12(+3.90%)
Sep 16, 2003 3.090 3.140 3.050 3.080 15,500 -0.04(-1.28%)
Sep 15, 2003 3.020 3.120 3.010 3.120 58,800 +0.15(+5.05%)
Sep 12, 2003 2.800 2.970 2.780 2.970 8,500 +0.17(+6.07%)
Sep 11, 2003 2.800 2.800 2.750 2.800 10,900 +0.01(+0.36%)
Sep 10, 2003 2.810 2.830 2.710 2.790 41,800 -0.09(-3.12%)
Sep 09, 2003 2.850 2.940 2.830 2.880 38,300 -0.12(-4.00%)
Sep 08, 2003 3.000 3.100 2.920 3.000 11,400 -0.10(-3.23%)
Sep 05, 2003 3.110 3.110 2.970 3.100 25,600 -0.02(-0.64%)
Sep 04, 2003 3.100 3.150 3.100 3.120 4,000 -0.02(-0.64%)
Sep 03, 2003 3.100 3.140 3.030 3.140 11,000 +0.04(+1.29%)
Sep 02, 2003 3.200 3.200 3.030 3.100 18,100 -0.15(-4.62%)
Aug 29, 2003 3.240 3.290 3.190 3.250 22,000 +0.00(+0.00%)
Aug 28, 2003 3.200 3.250 3.190 3.250 25,700 +0.00(+0.00%)
Aug 27, 2003 3.090 3.250 3.080 3.250 33,100 +0.17(+5.52%)
Aug 26, 2003 2.980 3.090 2.960 3.080 41,800 +0.15(+5.12%)
Aug 25, 2003 2.980 2.980 2.910 2.930 22,500 +0.02(+0.69%)
Aug 22, 2003 2.810 2.990 2.650 2.910 59,500 +0.00(+0.00%)
Aug 21, 2003 3.000 3.010 2.750 2.910 76,200 -0.13(-4.28%)
Aug 20, 2003 3.050 3.050 2.890 3.040 51,000 -0.11(-3.49%)
Aug 19, 2003 3.300 3.300 2.900 3.150 49,700 -0.05(-1.56%)
Aug 18, 2003 3.680 3.700 2.950 3.200 139,700 -0.44(-12.09%)
Aug 15, 2003 3.640 3.640 3.640 3.640 31,400 +0.00(+0.00%)
Aug 14, 2003 3.500 3.650 3.500 3.640 28,400 +0.11(+3.12%)
Aug 13, 2003 3.580 3.580 3.520 3.530 2,500 -0.03(-0.84%)
Aug 12, 2003 3.540 3.570 3.500 3.560 8,000 +0.12(+3.49%)
Aug 11, 2003 3.540 3.640 3.430 3.440 20,200 -0.11(-3.10%)
Aug 08, 2003 3.380 3.550 3.380 3.550 21,200 +0.17(+5.03%)
Aug 07, 2003 3.310 3.450 3.150 3.380 44,800 +0.07(+2.11%)
Aug 06, 2003 3.690 3.690 3.300 3.310 40,400 -0.32(-8.82%)
Aug 05, 2003 3.740 3.800 3.570 3.630 59,400 -0.11(-2.94%)
Aug 04, 2003 3.720 3.750 3.650 3.740 23,800 +0.12(+3.31%)
Aug 01, 2003 3.600 3.650 3.550 3.620 31,500 +0.05(+1.40%)
Jul 31, 2003 3.450 3.600 3.440 3.570 29,800 +0.14(+4.08%)
Jul 30, 2003 3.290 3.450 3.290 3.430 18,200 +0.13(+3.94%)
Jul 29, 2003 3.390 3.390 3.220 3.300 23,300 +0.00(+0.00%)
Jul 28, 2003 3.400 3.500 3.250 3.300 43,100 -0.05(-1.49%)
Jul 25, 2003 3.310 3.410 3.310 3.350 29,800 +0.05(+1.52%)
Jul 24, 2003 3.340 3.360 3.250 3.300 11,700 -0.01(-0.30%)
Jul 23, 2003 3.250 3.340 3.250 3.310 51,500 +0.07(+2.16%)
Jul 22, 2003 3.250 3.260 3.200 3.240 16,400 +0.04(+1.25%)
Jul 21, 2003 3.240 3.250 3.150 3.200 19,200 +0.06(+1.91%)
Jul 18, 2003 2.900 3.150 2.890 3.140 47,800 +0.24(+8.28%)
Jul 17, 2003 3.050 3.050 2.800 2.900 35,700 -0.12(-3.97%)
Jul 16, 2003 3.000 3.050 2.900 3.020 32,400 -0.07(-2.27%)
Jul 15, 2003 3.280 3.280 2.900 3.090 101,600 -0.15(-4.63%)
Jul 14, 2003 3.200 3.400 3.050 3.240 133,300 +0.24(+8.00%)
Jul 11, 2003 2.500 3.050 2.500 3.000 454,000 +0.56(+22.95%)
Jul 10, 2003 2.400 2.440 2.390 2.440 30,000 +0.14(+6.09%)
Jul 09, 2003 2.260 2.300 2.260 2.300 12,400 +0.05(+2.22%)
Jul 08, 2003 2.250 2.300 2.250 2.250 1,700 -0.01(-0.44%)
Jul 07, 2003 2.240 2.330 2.240 2.260 24,600 +0.02(+0.89%)
Jul 03, 2003 2.300 2.300 2.240 2.240 5,000 -0.11(-4.68%)
Jul 02, 2003 2.310 2.350 2.310 2.350 22,500 +0.03(+1.29%)
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.