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, 2002 0.8300 0.8300 0.8000 0.8100 6,600 +0.01(+1.25%)
Sep 27, 2002 0.8400 0.8400 0.8000 0.8000 1,100 +0.00(+0.00%)
Sep 26, 2002 0.8000 0.8000 0.8000 0.8000 34,000 +0.04(+5.26%)
Sep 25, 2002 0.8500 0.8600 0.7500 0.7600 7,800 -0.08(-9.52%)
Sep 24, 2002 0.8500 0.8700 0.8400 0.8400 2,200 -0.01(-1.18%)
Sep 23, 2002 0.8800 0.8800 0.8500 0.8500 300 -0.02(-2.30%)
Sep 20, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 19, 2002 0.8500 0.8700 0.8500 0.8700 12,300 +0.00(+0.00%)
Sep 18, 2002 0.8800 0.8800 0.8500 0.8700 4,400 +0.02(+2.35%)
Sep 17, 2002 0.8600 0.8600 0.8500 0.8500 11,000 -0.03(-3.41%)
Sep 16, 2002 0.8700 0.8800 0.8700 0.8800 2,000 +0.02(+2.33%)
Sep 13, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 12, 2002 0.8600 0.8600 0.8600 0.8600 200 +0.00(+0.00%)
Sep 11, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 10, 2002 0.8500 0.8600 0.8500 0.8600 500 +0.00(+0.00%)
Sep 09, 2002 0.8500 0.8600 0.8500 0.8600 2,300 -0.02(-2.27%)
Sep 06, 2002 0.8800 0.9000 0.8800 0.8800 3,300 -0.02(-2.22%)
Sep 05, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 04, 2002 0.8700 0.9000 0.8700 0.9000 11,000 +0.05(+5.88%)
Sep 03, 2002 0.9000 0.9000 0.8500 0.8500 1,700 -0.02(-2.30%)
Aug 30, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Aug 29, 2002 0.8700 0.8700 0.8700 0.8700 700 +0.00(+0.00%)
Aug 28, 2002 0.8700 0.8700 0.8700 0.8700 800 -0.01(-1.14%)
Aug 27, 2002 0.8700 0.8800 0.8700 0.8800 16,500 +0.00(+0.00%)
Aug 26, 2002 0.8700 0.8800 0.8700 0.8800 900 +0.00(+0.00%)
Aug 23, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 22, 2002 0.9000 0.9000 0.8700 0.8800 250,000 -0.04(-4.35%)
Aug 21, 2002 0.8700 0.9200 0.8700 0.9200 7,000 +0.04(+4.55%)
Aug 20, 2002 0.8800 0.8800 0.8800 0.8800 7,000 +0.00(+0.00%)
Aug 16, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 15, 2002 0.8700 0.8800 0.8700 0.8800 2,100 +0.01(+1.15%)
Aug 14, 2002 0.8900 0.8900 0.8700 0.8700 5,000 -0.03(-3.33%)
Aug 13, 2002 0.8800 0.9000 0.8800 0.9000 1,300 +0.01(+1.12%)
Aug 12, 2002 0.8800 0.8900 0.8800 0.8900 2,000 +0.01(+1.14%)
Aug 07, 2002 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 06, 2002 0.8800 0.8800 0.8800 0.8800 1,200 +0.00(+0.00%)
Aug 05, 2002 0.8800 0.8800 0.8800 0.8800 200 -0.01(-1.12%)
Aug 02, 2002 0.8900 0.9000 0.8900 0.8900 25,600 +0.00(+0.00%)
Aug 01, 2002 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Jul 31, 2002 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Jul 30, 2002 0.8900 0.8900 0.8900 0.8900 21,400 +0.01(+1.14%)
Jul 29, 2002 0.8800 0.8800 0.8800 0.8800 1,300 -0.02(-2.22%)
Jul 26, 2002 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Jul 25, 2002 0.9000 0.9000 0.9000 0.9000 700 +0.00(+0.00%)
Jul 24, 2002 0.9000 0.9000 0.9000 0.9000 3,500 +0.00(+0.00%)
Jul 23, 2002 0.9000 0.9000 0.9000 0.9000 16,900 +0.00(+0.00%)
Jul 22, 2002 0.9300 0.9400 0.9000 0.9000 3,700 +0.02(+2.27%)
Jul 19, 2002 0.8800 0.8800 0.8800 0.8800 3,400 -0.05(-5.38%)
Jul 17, 2002 0.8800 0.9300 0.8800 0.9300 1,200 -0.04(-4.12%)
Jul 12, 2002 0.9200 0.9700 0.9200 0.9700 1,100 +0.00(+0.00%)
Jul 11, 2002 0.9700 0.9700 0.9700 0.9700 300 +0.00(+0.00%)
Jul 10, 2002 0.9700 0.9700 0.9700 0.9700 700 +0.04(+4.30%)
Jul 09, 2002 0.9000 0.9300 0.9000 0.9300 150,000 +0.03(+3.33%)
Jul 08, 2002 0.9100 0.9300 0.9000 0.9000 6,600 +0.00(+0.00%)
Jul 05, 2002 0.9000 0.9300 0.9000 0.9000 8,400 -0.03(-3.23%)
Jul 04, 2002 0.8500 0.9300 0.8400 0.9300 15,200 +0.00(+0.00%)
Jul 03, 2002 0.8500 0.9300 0.8400 0.9300 15,200 +0.13(+16.25%)
Jul 02, 2002 0.8200 0.8200 0.8000 0.8000 7,000 -0.13(-13.98%)
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.