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, 2020 0.8820 0.8890 0.8122 0.8590 211,417 -0.04(-4.45%)
Sep 29, 2020 0.8400 0.9100 0.8000 0.8990 755,598 +0.10(+12.37%)
Sep 28, 2020 0.7800 0.8200 0.7796 0.8000 61,304 +0.06(+7.79%)
Sep 25, 2020 0.7400 0.7600 0.7350 0.7422 58,300 +0.01(+1.63%)
Sep 24, 2020 0.7616 0.8000 0.6860 0.7303 127,015 -0.03(-3.91%)
Sep 23, 2020 0.8000 0.8100 0.7500 0.7600 31,061 -0.05(-6.17%)
Sep 22, 2020 0.8000 0.8196 0.7910 0.8100 38,264 -0.00(-0.58%)
Sep 21, 2020 0.8467 0.8500 0.7880 0.8147 123,938 -0.04(-4.80%)
Sep 18, 2020 0.8609 0.8888 0.8475 0.8558 43,500 -0.01(-1.63%)
Sep 17, 2020 0.8400 0.8900 0.8400 0.8700 55,222 +0.03(+3.41%)
Sep 16, 2020 0.8400 0.8820 0.8400 0.8413 24,558 +0.00(+0.15%)
Sep 15, 2020 0.8359 0.8800 0.8191 0.8400 53,980 +0.02(+2.39%)
Sep 14, 2020 0.8200 0.8400 0.8046 0.8204 131,294 -0.02(-2.22%)
Sep 11, 2020 0.8805 0.9330 0.8352 0.8390 223,000 -0.09(-9.78%)
Sep 10, 2020 0.8299 0.9799 0.8021 0.9299 651,712 +0.10(+12.05%)
Sep 09, 2020 0.8483 0.8500 0.8001 0.8299 192,019 +0.02(+2.46%)
Sep 08, 2020 0.7800 0.8600 0.7500 0.8100 234,183 +0.00(+0.14%)
Sep 04, 2020 0.7850 0.8089 0.7302 0.8089 136,600 +0.02(+2.59%)
Sep 03, 2020 0.7935 0.8097 0.7805 0.7885 91,656 -0.02(-2.65%)
Sep 02, 2020 0.8200 0.8400 0.7800 0.8100 104,002 -0.01(-1.70%)
Sep 01, 2020 0.8000 0.8240 0.7999 0.8240 103,636 +0.04(+4.49%)
Aug 31, 2020 0.8161 0.8200 0.7611 0.7886 310,707 -0.04(-4.53%)
Aug 28, 2020 0.8500 0.8553 0.8100 0.8260 99,000 +0.01(+0.68%)
Aug 27, 2020 0.8500 0.8758 0.8104 0.8204 310,721 -0.04(-4.62%)
Aug 26, 2020 0.8200 0.9600 0.8015 0.8601 698,147 +0.05(+5.53%)
Aug 25, 2020 0.8128 0.8659 0.8100 0.8150 96,957 +0.00(+0.62%)
Aug 24, 2020 0.8300 0.8300 0.8011 0.8100 79,673 -0.02(-2.13%)
Aug 21, 2020 0.8100 0.8499 0.7720 0.8276 652,700 -0.01(-1.48%)
Aug 20, 2020 0.8800 0.8800 0.8200 0.8400 132,847 -0.05(-5.62%)
Aug 19, 2020 0.8800 0.9000 0.8500 0.8900 148,973 +0.01(+1.14%)
Aug 18, 2020 0.9020 0.9150 0.7610 0.8800 442,847 -0.06(-6.38%)
Aug 17, 2020 0.9900 0.9900 0.9106 0.9400 416,716 -0.07(-6.93%)
Aug 14, 2020 1.000 1.010 0.9760 1.010 283,900 +0.01(+1.00%)
Aug 13, 2020 1.000 1.010 0.9800 1.000 208,246 -0.01(-0.99%)
Aug 12, 2020 1.020 1.030 1.000 1.010 281,227 -0.01(-0.98%)
Aug 11, 2020 1.020 1.040 0.9900 1.020 309,088 -0.02(-1.92%)
Aug 10, 2020 1.030 1.040 0.9800 1.040 696,945 +0.02(+1.96%)
Aug 07, 2020 1.000 1.040 0.9800 1.020 583,500 -0.01(-0.97%)
Aug 06, 2020 1.130 1.130 0.9800 1.030 1,786,962 -0.24(-18.90%)
Aug 05, 2020 1.300 1.320 1.210 1.270 410,676 +0.00(+0.00%)
Aug 04, 2020 1.310 1.310 1.240 1.270 96,628 +0.03(+2.43%)
Aug 03, 2020 1.300 1.302 1.210 1.240 188,688 -0.04(-3.13%)
Jul 31, 2020 1.340 1.340 1.230 1.280 215,300 -0.03(-2.29%)
Jul 30, 2020 1.210 1.320 1.210 1.310 500,553 +0.08(+6.50%)
Jul 29, 2020 1.200 1.240 1.200 1.230 88,492 +0.03(+2.49%)
Jul 28, 2020 1.170 1.235 1.160 1.200 219,311 +0.04(+3.46%)
Jul 27, 2020 1.150 1.190 1.140 1.160 106,982 +0.01(+0.87%)
Jul 24, 2020 1.180 1.200 1.130 1.150 154,800 +0.00(+0.00%)
Jul 23, 2020 1.110 1.200 1.110 1.150 250,105 +0.03(+2.68%)
Jul 22, 2020 1.100 1.140 1.070 1.120 202,851 +0.01(+0.45%)
Jul 21, 2020 1.140 1.330 1.090 1.115 865,503 -0.02(-2.19%)
Jul 20, 2020 1.100 1.140 1.080 1.140 177,527 +0.04(+3.65%)
Jul 17, 2020 1.100 1.110 1.080 1.100 111,100 -0.00(-0.01%)
Jul 16, 2020 1.100 1.110 1.080 1.100 67,570 +0.00(+0.00%)
Jul 15, 2020 1.100 1.110 1.080 1.100 76,785 +0.02(+1.85%)
Jul 14, 2020 1.080 1.110 1.080 1.080 172,504 +0.00(+0.00%)
Jul 13, 2020 1.120 1.150 1.080 1.080 272,440 +0.02(+1.89%)
Jul 10, 2020 1.040 1.090 1.030 1.060 193,000 +0.02(+1.92%)
Jul 09, 2020 1.090 1.090 1.040 1.040 98,888 -0.02(-1.89%)
Jul 08, 2020 1.060 1.110 1.040 1.060 181,259 +0.00(+0.00%)
Jul 07, 2020 1.110 1.130 1.050 1.060 124,124 -0.05(-4.50%)
Jul 06, 2020 1.140 1.140 1.100 1.110 180,414 +0.01(+0.91%)
Jul 02, 2020 1.070 1.100 1.050 1.100 261,600 +0.06(+5.77%)
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.