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, 2019 0.9002 1.000 0.9002 1.000 3,121 +0.02(+2.04%)
Sep 27, 2019 0.9800 0.9849 0.9000 0.9800 13,400 +0.00(+0.00%)
Sep 26, 2019 0.9800 1.010 0.9700 0.9800 25,154 +0.01(+1.03%)
Sep 25, 2019 1.000 1.030 0.9700 0.9700 11,724 -0.06(-5.83%)
Sep 24, 2019 1.020 1.050 1.000 1.030 21,080 -0.01(-0.96%)
Sep 23, 2019 0.9900 1.050 0.9900 1.040 12,779 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 0.9900 1.050 35,700 +0.00(+0.00%)
Sep 19, 2019 1.020 1.050 1.010 1.050 13,649 +0.04(+3.96%)
Sep 18, 2019 1.030 1.070 1.010 1.010 12,794 -0.04(-3.81%)
Sep 17, 2019 1.040 1.060 1.010 1.050 14,118 -0.02(-1.87%)
Sep 16, 2019 1.080 1.080 1.040 1.070 9,756 +0.03(+2.39%)
Sep 13, 2019 1.045 1.089 1.030 1.045 13,300 -0.05(-4.13%)
Sep 12, 2019 1.040 1.090 1.030 1.090 3,980 +0.06(+5.83%)
Sep 11, 2019 1.100 1.100 1.020 1.030 28,444 -0.07(-6.36%)
Sep 10, 2019 1.080 1.100 1.030 1.100 26,836 +0.06(+5.77%)
Sep 09, 2019 1.050 1.100 1.026 1.040 12,738 -0.02(-1.89%)
Sep 06, 2019 1.100 1.100 1.031 1.060 15,800 -0.04(-3.64%)
Sep 05, 2019 1.030 1.100 1.030 1.100 3,567 +0.07(+6.80%)
Sep 04, 2019 1.040 1.100 1.020 1.030 13,797 -0.04(-3.74%)
Sep 03, 2019 1.070 1.090 1.050 1.070 36,758 +0.02(+1.90%)
Aug 30, 2019 1.050 1.050 1.040 1.050 30,000 +0.00(+0.00%)
Aug 29, 2019 1.090 1.100 1.050 1.050 44,104 -0.05(-4.55%)
Aug 28, 2019 1.080 1.170 1.055 1.100 6,379 +0.01(+0.92%)
Aug 27, 2019 1.160 1.160 1.040 1.090 38,325 -0.07(-6.03%)
Aug 26, 2019 1.100 1.180 1.100 1.160 10,962 +0.01(+0.87%)
Aug 23, 2019 1.160 1.170 1.100 1.150 66,100 -0.01(-0.86%)
Aug 22, 2019 1.180 1.220 1.120 1.160 12,020 -0.02(-1.69%)
Aug 21, 2019 1.170 1.240 1.120 1.180 52,082 -0.02(-1.47%)
Aug 20, 2019 1.210 1.240 1.170 1.198 21,518 -0.03(-2.63%)
Aug 19, 2019 1.200 1.300 1.200 1.230 48,208 +0.04(+3.80%)
Aug 16, 2019 1.115 1.330 1.115 1.185 194,400 +0.08(+7.73%)
Aug 15, 2019 1.090 1.180 1.050 1.100 57,667 -0.01(-0.90%)
Aug 14, 2019 1.140 1.163 1.078 1.110 7,969 -0.05(-4.31%)
Aug 13, 2019 1.130 1.180 1.023 1.160 37,916 +0.01(+0.87%)
Aug 12, 2019 1.150 1.200 1.051 1.150 67,359 -0.04(-3.36%)
Aug 09, 2019 1.230 1.290 1.150 1.190 81,800 +0.02(+1.71%)
Aug 08, 2019 1.170 1.290 1.150 1.170 77,187 -0.01(-0.85%)
Aug 07, 2019 1.160 1.220 1.150 1.180 46,559 -0.04(-3.27%)
Aug 06, 2019 1.220 1.270 1.120 1.220 76,207 +0.02(+1.75%)
Aug 05, 2019 1.130 1.250 1.075 1.199 105,064 +0.08(+7.04%)
Aug 02, 2019 1.050 1.120 1.012 1.120 96,100 +0.09(+8.74%)
Aug 01, 2019 1.060 1.100 1.030 1.030 31,337 +0.03(+3.00%)
Jul 31, 2019 1.070 1.100 1.000 1.000 26,190 -0.06(-6.10%)
Jul 30, 2019 0.9900 1.090 0.9500 1.065 49,701 +0.09(+9.79%)
Jul 29, 2019 1.000 1.010 0.9700 0.9700 60,103 -0.02(-2.02%)
Jul 26, 2019 0.9900 1.000 0.9899 0.9900 22,000 +0.00(+0.01%)
Jul 25, 2019 0.9800 0.9900 0.9548 0.9899 21,336 +0.01(+1.01%)
Jul 24, 2019 0.9001 0.9800 0.9001 0.9800 6,052 +0.01(+1.05%)
Jul 23, 2019 0.9849 0.9849 0.9600 0.9698 19,794 +0.01(+1.19%)
Jul 22, 2019 0.9613 0.9700 0.8920 0.9584 12,815 +0.01(+0.89%)
Jul 19, 2019 0.9000 0.9700 0.8902 0.9499 9,000 +0.02(+2.14%)
Jul 18, 2019 0.9549 0.9897 0.9000 0.9300 15,194 -0.06(-6.03%)
Jul 17, 2019 0.9800 0.9900 0.8852 0.9897 17,675 +0.01(+0.99%)
Jul 16, 2019 0.9099 0.9800 0.9099 0.9800 20,482 +0.00(+0.00%)
Jul 15, 2019 0.9700 0.9899 0.8800 0.9800 4,858 +0.04(+4.81%)
Jul 12, 2019 0.9300 0.9849 0.9300 0.9350 11,600 -0.03(-3.59%)
Jul 11, 2019 0.9900 0.9900 0.8880 0.9698 9,576 -0.02(-1.84%)
Jul 10, 2019 0.9182 0.9880 0.8671 0.9880 10,387 +0.08(+8.57%)
Jul 09, 2019 0.8900 0.9100 0.8496 0.9100 13,488 +0.01(+1.11%)
Jul 08, 2019 0.8520 0.9200 0.8301 0.9000 4,340 +0.02(+2.26%)
Jul 05, 2019 0.8500 0.9000 0.8267 0.8801 44,800 -0.01(-1.11%)
Jul 03, 2019 0.8960 0.9015 0.8700 0.8900 4,300 -0.01(-1.28%)
Jul 02, 2019 0.8506 0.9016 0.8501 0.9015 14,005 -0.02(-1.80%)
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.