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 29, 2023 0.3439 0.3499 0.3297 0.3387 49,840 -0.00(-0.32%)
Sep 28, 2023 0.3300 0.3500 0.3300 0.3398 29,368 +0.00(+0.68%)
Sep 27, 2023 0.3465 0.3500 0.3300 0.3375 75,424 -0.01(-2.17%)
Sep 26, 2023 0.3500 0.3500 0.3330 0.3450 51,109 -0.01(-1.43%)
Sep 25, 2023 0.3500 0.3500 0.3330 0.3500 47,742 +0.01(+1.74%)
Sep 22, 2023 0.3500 0.3579 0.3295 0.3440 78,495 -0.01(-1.57%)
Sep 21, 2023 0.3500 0.3500 0.3280 0.3495 63,940 +0.01(+2.79%)
Sep 20, 2023 0.3300 0.3500 0.3200 0.3400 66,318 -0.01(-2.30%)
Sep 19, 2023 0.3350 0.3480 0.3200 0.3480 123,296 +0.02(+7.08%)
Sep 18, 2023 0.3500 0.3500 0.3241 0.3250 53,169 -0.02(-7.14%)
Sep 15, 2023 0.3400 0.3500 0.3200 0.3500 206,954 +0.01(+2.94%)
Sep 14, 2023 0.3250 0.3400 0.3250 0.3400 28,101 +0.01(+3.44%)
Sep 13, 2023 0.3400 0.3400 0.3200 0.3287 41,521 +0.01(+4.02%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3160 35,677 -0.00(-1.47%)
Sep 11, 2023 0.3300 0.3315 0.3205 0.3207 50,926 -0.01(-3.75%)
Sep 08, 2023 0.3400 0.3402 0.3322 0.3332 12,555 -0.01(-1.68%)
Sep 07, 2023 0.3300 0.3408 0.3301 0.3389 25,263 -0.00(-0.15%)
Sep 06, 2023 0.3445 0.3460 0.3253 0.3394 37,981 +0.00(+0.24%)
Sep 05, 2023 0.3385 0.3400 0.3200 0.3386 94,892 +0.02(+5.81%)
Sep 01, 2023 0.3200 0.3298 0.3200 0.3200 41,184 -0.01(-1.81%)
Aug 31, 2023 0.3400 0.3400 0.3201 0.3259 61,703 +0.01(+1.72%)
Aug 30, 2023 0.3200 0.3299 0.3200 0.3204 33,289 +0.00(+0.69%)
Aug 29, 2023 0.3140 0.3400 0.3100 0.3182 90,741 +0.00(+1.47%)
Aug 28, 2023 0.3398 0.3500 0.3030 0.3136 50,143 -0.00(-1.07%)
Aug 25, 2023 0.3190 0.3200 0.3000 0.3170 209,472 +0.00(+0.32%)
Aug 24, 2023 0.3100 0.3180 0.3012 0.3160 32,931 +0.01(+3.54%)
Aug 23, 2023 0.3200 0.3277 0.3012 0.3052 69,242 -0.01(-4.62%)
Aug 22, 2023 0.3200 0.3320 0.3200 0.3200 40,166 -0.01(-1.54%)
Aug 21, 2023 0.3350 0.3350 0.3127 0.3250 52,474 -0.01(-1.52%)
Aug 18, 2023 0.3101 0.3550 0.3101 0.3300 90,156 +0.02(+5.10%)
Aug 17, 2023 0.3290 0.3298 0.3101 0.3140 33,463 +0.00(+1.26%)
Aug 16, 2023 0.3360 0.3373 0.3100 0.3101 115,784 -0.02(-6.31%)
Aug 15, 2023 0.3354 0.3590 0.3200 0.3310 105,528 -0.00(-1.14%)
Aug 14, 2023 0.3600 0.3628 0.3335 0.3348 65,187 -0.01(-3.10%)
Aug 11, 2023 0.3522 0.3598 0.3420 0.3455 81,971 -0.01(-2.65%)
Aug 10, 2023 0.3403 0.3605 0.3403 0.3549 53,597 +0.01(+3.89%)
Aug 09, 2023 0.3540 0.3692 0.3401 0.3416 99,952 -0.00(-1.01%)
Aug 08, 2023 0.3600 0.3620 0.3326 0.3451 82,374 +0.01(+1.50%)
Aug 07, 2023 0.3654 0.3654 0.3380 0.3400 165,661 -0.00(-0.06%)
Aug 04, 2023 0.3580 0.3800 0.3400 0.3402 201,831 -0.01(-3.08%)
Aug 03, 2023 0.3720 0.3840 0.3500 0.3510 128,291 -0.02(-5.14%)
Aug 02, 2023 0.3836 0.3836 0.3600 0.3700 65,466 -0.01(-2.63%)
Aug 01, 2023 0.3820 0.3910 0.3560 0.3800 274,691 +0.00(+0.00%)
Jul 31, 2023 0.3600 0.3940 0.3560 0.3800 335,454 +0.02(+6.74%)
Jul 28, 2023 0.3500 0.3675 0.3400 0.3560 96,222 +0.01(+1.71%)
Jul 27, 2023 0.3497 0.3880 0.3489 0.3500 265,671 +0.01(+4.32%)
Jul 26, 2023 0.3800 0.3880 0.3013 0.3355 409,710 -0.04(-10.53%)
Jul 25, 2023 0.3950 0.3956 0.3626 0.3750 175,860 -0.01(-3.62%)
Jul 24, 2023 0.3900 0.4054 0.3861 0.3891 44,578 -0.00(-0.23%)
Jul 21, 2023 0.3910 0.4106 0.3900 0.3900 63,433 -0.02(-4.79%)
Jul 20, 2023 0.4195 0.4221 0.3803 0.4096 327,662 -0.01(-1.30%)
Jul 19, 2023 0.3935 0.4280 0.3900 0.4150 142,555 +0.01(+3.75%)
Jul 18, 2023 0.4090 0.4299 0.3850 0.4000 59,954 -0.00(-0.02%)
Jul 17, 2023 0.4000 0.4080 0.3800 0.4001 72,071 +0.01(+2.25%)
Jul 14, 2023 0.4310 0.4310 0.3800 0.3913 179,728 -0.04(-8.36%)
Jul 13, 2023 0.3700 0.4470 0.3581 0.4270 662,703 +0.06(+17.63%)
Jul 12, 2023 0.3550 0.3700 0.3500 0.3630 117,304 +0.01(+3.71%)
Jul 11, 2023 0.3460 0.3580 0.3437 0.3500 143,002 -0.00(-0.28%)
Jul 10, 2023 0.3470 0.3799 0.3410 0.3510 89,883 -0.00(-0.85%)
Jul 07, 2023 0.3400 0.3600 0.3300 0.3540 203,251 +0.01(+4.09%)
Jul 06, 2023 0.3650 0.3650 0.3400 0.3401 135,344 -0.01(-3.93%)
Jul 05, 2023 0.3540 0.3782 0.3520 0.3540 128,130 -0.00(-0.08%)
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.