Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.620 -0.120 (-6.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 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 (%)
Apr 30, 2004 2.030 2.090 1.970 2.000 33,800 -0.06(-2.91%)
Apr 29, 2004 2.120 2.120 2.000 2.060 31,400 -0.06(-2.83%)
Apr 28, 2004 2.160 2.160 2.070 2.120 16,200 -0.04(-1.85%)
Apr 27, 2004 2.210 2.240 2.030 2.160 49,100 -0.05(-2.26%)
Apr 26, 2004 2.250 2.260 2.200 2.210 16,200 +0.01(+0.45%)
Apr 23, 2004 2.200 2.200 2.150 2.200 13,300 -0.05(-2.22%)
Apr 22, 2004 2.240 2.250 2.200 2.250 16,500 +0.04(+1.81%)
Apr 21, 2004 2.210 2.250 2.210 2.210 16,000 -0.03(-1.34%)
Apr 20, 2004 2.280 2.280 2.200 2.240 17,400 -0.04(-1.75%)
Apr 19, 2004 2.220 2.290 2.200 2.280 48,200 +0.02(+0.88%)
Apr 16, 2004 2.290 2.290 2.210 2.260 10,500 -0.03(-1.31%)
Apr 15, 2004 2.300 2.300 2.270 2.290 14,700 +0.04(+1.78%)
Apr 14, 2004 2.380 2.380 2.250 2.250 143,600 -0.14(-5.86%)
Apr 13, 2004 2.400 2.400 2.350 2.390 31,900 -0.01(-0.42%)
Apr 12, 2004 2.400 2.450 2.360 2.400 88,600 +0.02(+0.84%)
Apr 08, 2004 2.380 2.400 2.350 2.380 43,900 +0.03(+1.28%)
Apr 07, 2004 2.420 2.420 2.300 2.350 281,400 -0.07(-2.89%)
Apr 06, 2004 2.440 2.440 2.350 2.420 131,900 -0.01(-0.41%)
Apr 05, 2004 2.150 2.450 2.140 2.430 815,400 +0.33(+15.71%)
Apr 02, 2004 2.110 2.120 2.070 2.100 16,200 +0.05(+2.44%)
Apr 01, 2004 2.180 2.190 2.000 2.050 115,200 -0.11(-5.09%)
Mar 31, 2004 2.140 2.230 2.130 2.160 199,000 +0.05(+2.37%)
Mar 30, 2004 1.970 2.180 1.960 2.110 126,100 +0.11(+5.50%)
Mar 29, 2004 1.980 2.030 1.980 2.000 10,300 -0.02(-0.99%)
Mar 26, 2004 2.050 2.050 1.960 2.020 30,400 -0.03(-1.46%)
Mar 25, 2004 2.060 2.070 2.040 2.050 15,200 +0.00(+0.00%)
Mar 24, 2004 2.090 2.100 2.040 2.050 17,800 -0.04(-1.91%)
Mar 23, 2004 2.150 2.150 2.080 2.090 26,700 +0.04(+1.95%)
Mar 22, 2004 2.060 2.080 2.050 2.050 16,000 -0.04(-1.91%)
Mar 19, 2004 2.040 2.090 2.030 2.090 26,600 +0.06(+2.96%)
Mar 18, 2004 2.020 2.040 2.000 2.030 13,600 +0.01(+0.50%)
Mar 17, 2004 2.040 2.040 2.000 2.020 15,300 -0.02(-0.98%)
Mar 16, 2004 2.050 2.050 2.000 2.040 12,800 +0.02(+0.99%)
Mar 15, 2004 2.040 2.040 2.020 2.020 4,400 -0.02(-0.98%)
Mar 12, 2004 2.020 2.050 2.010 2.040 9,800 +0.04(+2.00%)
Mar 11, 2004 2.000 2.010 1.970 2.000 9,600 -0.01(-0.50%)
Mar 10, 2004 2.000 2.020 1.990 2.010 15,200 +0.00(+0.00%)
Mar 09, 2004 2.050 2.050 2.000 2.010 13,900 -0.01(-0.50%)
Mar 08, 2004 2.000 2.050 1.990 2.020 31,300 +0.02(+1.00%)
Mar 05, 2004 2.000 2.030 2.000 2.000 23,200 -0.01(-0.50%)
Mar 04, 2004 2.010 2.040 2.010 2.010 32,200 +0.00(+0.00%)
Mar 03, 2004 2.020 2.040 1.990 2.010 16,500 +0.01(+0.50%)
Mar 02, 2004 2.030 2.030 1.970 2.000 30,000 +0.02(+1.01%)
Mar 01, 2004 2.050 2.050 1.980 1.980 21,800 -0.07(-3.41%)
Feb 27, 2004 1.990 2.050 1.990 2.050 35,900 +0.05(+2.50%)
Feb 26, 2004 2.020 2.050 1.990 2.000 60,600 -0.04(-1.96%)
Feb 25, 2004 2.050 2.100 2.010 2.040 18,000 -0.01(-0.49%)
Feb 24, 2004 2.130 2.130 2.030 2.050 26,400 -0.05(-2.38%)
Feb 23, 2004 2.100 2.140 2.100 2.100 8,600 -0.03(-1.41%)
Feb 20, 2004 2.120 2.130 2.100 2.130 5,800 +0.03(+1.43%)
Feb 19, 2004 2.150 2.150 2.100 2.100 18,700 -0.05(-2.33%)
Feb 18, 2004 2.130 2.200 2.100 2.150 48,700 +0.04(+1.90%)
Feb 17, 2004 2.100 2.180 2.100 2.110 12,200 -0.01(-0.47%)
Feb 13, 2004 2.100 2.150 2.070 2.120 25,100 +0.00(+0.00%)
Feb 12, 2004 2.150 2.190 2.120 2.120 14,700 -0.01(-0.47%)
Feb 11, 2004 2.130 2.130 2.110 2.130 16,500 +0.01(+0.47%)
Feb 10, 2004 2.090 2.200 2.090 2.120 79,800 +0.01(+0.47%)
Feb 09, 2004 2.150 2.180 2.100 2.110 9,900 -0.04(-1.86%)
Feb 06, 2004 2.100 2.170 2.100 2.150 17,900 +0.03(+1.42%)
Feb 05, 2004 2.110 2.160 2.100 2.120 19,800 -0.04(-1.85%)
Feb 04, 2004 2.250 2.250 2.150 2.160 22,600 -0.08(-3.57%)
Feb 03, 2004 2.160 2.250 2.160 2.240 9,300 +0.02(+0.90%)
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.