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 (%)
Jul 29, 2005 6.300 6.500 6.160 6.380 325,600 +0.15(+2.41%)
Jul 28, 2005 6.250 6.300 5.750 6.230 462,600 -0.01(-0.16%)
Jul 27, 2005 6.410 6.500 6.210 6.240 331,700 -0.17(-2.65%)
Jul 26, 2005 6.410 6.500 6.000 6.410 569,000 +0.00(+0.00%)
Jul 25, 2005 6.000 6.440 5.950 6.410 809,700 +0.46(+7.73%)
Jul 22, 2005 5.820 5.950 5.710 5.950 252,500 +0.13(+2.23%)
Jul 21, 2005 5.830 5.900 5.650 5.820 146,200 +0.17(+3.01%)
Jul 20, 2005 5.840 5.840 5.500 5.650 239,100 -0.13(-2.25%)
Jul 19, 2005 5.800 6.080 5.780 5.780 561,500 +0.00(+0.00%)
Jul 18, 2005 5.360 5.890 5.360 5.780 357,900 +0.43(+8.04%)
Jul 15, 2005 5.140 5.450 4.600 5.350 495,400 +0.15(+2.88%)
Jul 14, 2005 6.000 6.000 5.150 5.200 1,213,000 -0.73(-12.31%)
Jul 13, 2005 5.690 6.000 5.690 5.930 938,600 +0.34(+6.08%)
Jul 12, 2005 5.010 5.700 4.950 5.590 982,900 +0.64(+12.93%)
Jul 11, 2005 4.700 5.100 4.600 4.950 816,700 +0.36(+7.84%)
Jul 08, 2005 4.240 4.600 4.200 4.590 572,000 +0.44(+10.60%)
Jul 07, 2005 4.100 4.180 3.930 4.150 323,500 -0.02(-0.48%)
Jul 06, 2005 3.660 4.200 3.660 4.170 341,000 +0.48(+13.01%)
Jul 05, 2005 3.850 3.890 3.620 3.690 116,900 -0.13(-3.40%)
Jul 01, 2005 3.800 3.840 3.580 3.820 97,500 +0.06(+1.60%)
Jun 30, 2005 3.600 3.770 3.600 3.760 58,200 +0.11(+3.01%)
Jun 29, 2005 3.890 3.900 3.510 3.650 190,300 -0.18(-4.70%)
Jun 28, 2005 3.820 3.950 3.700 3.830 185,000 +0.02(+0.52%)
Jun 27, 2005 3.290 3.880 3.270 3.810 176,300 +0.42(+12.39%)
Jun 24, 2005 3.360 3.400 3.250 3.390 177,800 -0.08(-2.31%)
Jun 23, 2005 3.570 3.600 3.420 3.470 106,800 -0.10(-2.80%)
Jun 22, 2005 3.500 3.580 3.400 3.570 57,100 +0.00(+0.00%)
Jun 21, 2005 3.680 3.680 3.410 3.570 95,100 -0.03(-0.83%)
Jun 20, 2005 3.760 3.830 3.490 3.600 154,600 -0.15(-4.00%)
Jun 17, 2005 3.850 3.900 3.650 3.750 154,500 +0.00(+0.00%)
Jun 16, 2005 3.900 3.950 3.730 3.750 147,100 -0.05(-1.32%)
Jun 15, 2005 3.670 3.880 3.500 3.800 267,600 +0.23(+6.44%)
Jun 14, 2005 3.200 3.640 3.030 3.570 363,400 +0.38(+11.91%)
Jun 13, 2005 3.590 3.590 3.150 3.190 505,400 -0.39(-10.89%)
Jun 10, 2005 3.760 3.850 3.550 3.580 293,800 -0.30(-7.73%)
Jun 09, 2005 3.960 3.970 3.750 3.880 234,900 -0.07(-1.77%)
Jun 08, 2005 4.100 4.150 3.790 3.950 397,600 -0.08(-1.99%)
Jun 07, 2005 3.990 4.160 3.850 4.030 553,800 +0.13(+3.33%)
Jun 06, 2005 3.690 3.950 3.690 3.900 499,900 +0.22(+5.98%)
Jun 03, 2005 3.660 3.720 3.550 3.680 140,500 -0.03(-0.81%)
Jun 02, 2005 3.720 3.750 3.620 3.710 247,200 +0.04(+1.09%)
Jun 01, 2005 3.630 3.770 3.550 3.670 447,600 +0.04(+1.10%)
May 31, 2005 3.250 3.700 3.240 3.630 935,800 +0.40(+12.38%)
May 27, 2005 3.200 3.250 3.180 3.230 129,800 +0.06(+1.89%)
May 26, 2005 3.250 3.250 3.020 3.170 191,900 +0.15(+4.97%)
May 25, 2005 3.350 3.440 2.850 3.020 739,700 -0.33(-9.85%)
May 24, 2005 2.740 3.350 2.700 3.350 890,100 +0.70(+26.42%)
May 23, 2005 2.450 2.650 2.450 2.650 226,200 +0.23(+9.50%)
May 20, 2005 2.360 2.450 2.360 2.420 18,900 +0.01(+0.41%)
May 19, 2005 2.450 2.450 2.350 2.410 15,700 +0.01(+0.42%)
May 18, 2005 2.410 2.420 2.310 2.400 49,300 +0.09(+3.90%)
May 17, 2005 2.300 2.340 2.250 2.310 29,700 -0.04(-1.70%)
May 16, 2005 2.320 2.370 2.150 2.350 79,000 +0.04(+1.73%)
May 13, 2005 2.500 2.500 2.310 2.310 55,300 -0.19(-7.60%)
May 12, 2005 2.650 2.650 2.500 2.500 69,700 -0.10(-3.85%)
May 11, 2005 2.500 2.660 2.500 2.600 75,000 +0.01(+0.39%)
May 10, 2005 2.450 2.600 2.380 2.590 110,300 +0.14(+5.71%)
May 09, 2005 2.430 2.450 2.300 2.450 46,300 +0.05(+2.08%)
May 06, 2005 2.430 2.430 2.310 2.400 29,400 +0.03(+1.27%)
May 05, 2005 2.310 2.380 2.270 2.370 49,300 +0.04(+1.72%)
May 04, 2005 2.450 2.460 2.300 2.330 48,800 -0.10(-4.12%)
May 03, 2005 2.290 2.470 2.290 2.430 195,000 +0.17(+7.52%)
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.