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, 2004 1.230 1.250 1.230 1.240 17,400 +0.01(+0.81%)
Sep 29, 2004 1.230 1.250 1.200 1.230 14,500 -0.01(-0.81%)
Sep 28, 2004 1.250 1.250 1.200 1.240 4,900 +0.00(+0.00%)
Sep 27, 2004 1.240 1.250 1.200 1.240 6,800 +0.03(+2.48%)
Sep 24, 2004 1.200 1.260 1.180 1.210 17,800 +0.01(+0.83%)
Sep 23, 2004 1.230 1.280 1.170 1.200 42,600 -0.07(-5.51%)
Sep 22, 2004 1.270 1.270 1.250 1.270 14,200 +0.00(+0.00%)
Sep 21, 2004 1.230 1.270 1.170 1.270 13,300 +0.02(+1.60%)
Sep 20, 2004 1.160 1.270 1.160 1.250 35,100 -0.03(-2.34%)
Sep 17, 2004 1.280 1.310 1.230 1.280 60,700 -0.03(-2.29%)
Sep 16, 2004 1.300 1.350 1.290 1.310 16,200 +0.04(+3.15%)
Sep 15, 2004 1.280 1.360 1.270 1.270 47,600 +0.00(+0.00%)
Sep 14, 2004 1.292 1.292 1.270 1.270 18,700 -0.04(-3.05%)
Sep 13, 2004 1.290 1.310 1.270 1.310 11,000 +0.01(+0.77%)
Sep 10, 2004 1.270 1.300 1.270 1.300 6,700 +0.01(+0.78%)
Sep 09, 2004 1.340 1.360 1.270 1.290 27,700 -0.02(-1.53%)
Sep 08, 2004 1.280 1.310 1.270 1.310 11,300 +0.01(+0.77%)
Sep 07, 2004 1.320 1.350 1.270 1.300 33,900 +0.01(+0.78%)
Sep 03, 2004 1.290 1.300 1.280 1.290 3,500 +0.00(+0.00%)
Sep 02, 2004 1.320 1.350 1.290 1.290 17,200 -0.01(-0.77%)
Sep 01, 2004 1.280 1.300 1.280 1.300 14,800 +0.00(+0.00%)
Aug 31, 2004 1.300 1.330 1.282 1.300 9,900 +0.01(+0.78%)
Aug 30, 2004 1.270 1.290 1.260 1.290 18,000 +0.00(+0.00%)
Aug 27, 2004 1.290 1.290 1.280 1.290 2,700 -0.01(-0.77%)
Aug 26, 2004 1.300 1.300 1.290 1.300 6,200 -0.01(-0.76%)
Aug 25, 2004 1.300 1.360 1.296 1.310 9,000 +0.01(+0.77%)
Aug 24, 2004 1.320 1.330 1.280 1.300 10,900 +0.00(+0.00%)
Aug 23, 2004 1.350 1.350 1.300 1.300 12,100 -0.05(-3.70%)
Aug 20, 2004 1.340 1.360 1.320 1.350 4,300 +0.05(+3.85%)
Aug 19, 2004 1.340 1.360 1.280 1.300 29,700 -0.04(-2.99%)
Aug 18, 2004 1.290 1.350 1.290 1.340 37,800 -0.02(-1.47%)
Aug 17, 2004 1.321 1.370 1.270 1.360 24,600 +0.01(+0.74%)
Aug 16, 2004 1.430 1.430 1.340 1.350 11,900 -0.05(-3.57%)
Aug 13, 2004 1.300 1.410 1.300 1.400 11,300 +0.08(+6.06%)
Aug 12, 2004 1.290 1.320 1.290 1.320 15,300 +0.00(+0.00%)
Aug 11, 2004 1.350 1.360 1.280 1.320 26,200 -0.08(-5.71%)
Aug 10, 2004 1.380 1.400 1.320 1.400 67,300 -0.01(-0.71%)
Aug 09, 2004 1.650 1.650 1.400 1.410 119,200 -0.27(-16.07%)
Aug 06, 2004 1.620 1.680 1.550 1.680 10,700 +0.13(+8.39%)
Aug 05, 2004 1.620 1.620 1.550 1.550 1,600 -0.05(-3.13%)
Aug 04, 2004 1.600 1.619 1.550 1.600 20,800 +0.01(+0.63%)
Aug 03, 2004 1.580 1.590 1.560 1.590 11,400 -0.01(-0.63%)
Aug 02, 2004 1.650 1.650 1.550 1.600 19,100 -0.02(-1.23%)
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%)
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.