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 31, 2006 7.490 7.650 7.490 7.600 130,700 +0.10(+1.33%)
Jul 28, 2006 7.200 7.500 7.200 7.500 126,200 +0.23(+3.16%)
Jul 27, 2006 7.370 7.520 7.160 7.270 139,200 -0.11(-1.49%)
Jul 26, 2006 7.500 7.500 7.020 7.380 132,000 -0.10(-1.34%)
Jul 25, 2006 7.400 7.500 7.280 7.480 88,500 +0.08(+1.08%)
Jul 24, 2006 7.080 7.430 7.080 7.400 164,900 +0.32(+4.52%)
Jul 21, 2006 7.230 7.250 6.890 7.080 185,500 -0.15(-2.07%)
Jul 20, 2006 7.660 8.000 7.110 7.230 126,600 -0.44(-5.74%)
Jul 19, 2006 7.230 7.700 7.200 7.670 222,200 +0.37(+5.07%)
Jul 18, 2006 7.070 7.320 6.750 7.300 237,000 +0.24(+3.40%)
Jul 17, 2006 7.710 7.710 7.060 7.060 360,900 -0.61(-7.95%)
Jul 14, 2006 7.930 7.980 7.400 7.670 187,800 -0.21(-2.66%)
Jul 13, 2006 7.710 7.910 7.010 7.880 412,000 -0.32(-3.90%)
Jul 12, 2006 8.090 8.510 8.000 8.200 173,100 +0.13(+1.61%)
Jul 11, 2006 7.930 8.120 7.730 8.070 259,100 -0.02(-0.25%)
Jul 10, 2006 8.620 8.620 8.070 8.090 244,000 -0.54(-6.26%)
Jul 07, 2006 8.700 9.190 8.460 8.630 402,000 -0.25(-2.82%)
Jul 06, 2006 8.330 8.880 8.320 8.880 394,500 +0.69(+8.42%)
Jul 05, 2006 8.140 8.240 7.880 8.190 200,100 +0.04(+0.49%)
Jul 03, 2006 7.790 8.250 7.790 8.150 206,400 +0.36(+4.62%)
Jun 30, 2006 7.870 8.100 7.700 7.790 948,400 +0.12(+1.56%)
Jun 29, 2006 7.330 7.690 7.330 7.670 212,200 +0.33(+4.50%)
Jun 28, 2006 7.070 7.370 7.000 7.340 147,600 +0.42(+6.07%)
Jun 27, 2006 7.350 7.380 6.860 6.920 282,100 -0.34(-4.68%)
Jun 26, 2006 7.310 7.380 7.230 7.260 194,300 -0.09(-1.22%)
Jun 23, 2006 7.550 7.580 7.310 7.350 139,100 -0.05(-0.68%)
Jun 22, 2006 7.470 7.590 7.350 7.400 100,700 +0.00(+0.00%)
Jun 21, 2006 7.280 7.480 7.280 7.400 141,000 +0.02(+0.27%)
Jun 20, 2006 7.410 7.500 7.250 7.380 144,500 -0.01(-0.14%)
Jun 19, 2006 7.370 7.450 7.100 7.390 237,900 +0.02(+0.27%)
Jun 16, 2006 7.610 7.780 7.120 7.370 199,700 -0.22(-2.90%)
Jun 15, 2006 7.160 7.690 7.100 7.590 292,500 +0.55(+7.81%)
Jun 14, 2006 6.710 7.150 6.710 7.040 204,400 +0.13(+1.88%)
Jun 13, 2006 7.400 7.410 6.760 6.910 281,200 -0.51(-6.87%)
Jun 12, 2006 7.980 8.010 7.400 7.420 333,800 -0.59(-7.37%)
Jun 09, 2006 8.050 8.300 7.980 8.010 226,300 +0.07(+0.88%)
Jun 08, 2006 8.150 8.150 7.460 7.940 448,000 -0.21(-2.58%)
Jun 07, 2006 8.300 8.350 8.050 8.150 221,700 -0.02(-0.24%)
Jun 06, 2006 8.530 8.754 7.870 8.170 522,600 -0.61(-6.95%)
Jun 05, 2006 9.380 9.380 8.760 8.780 325,400 -0.61(-6.50%)
Jun 02, 2006 9.300 9.600 9.200 9.390 433,300 +0.24(+2.62%)
Jun 01, 2006 8.460 9.350 8.460 9.150 722,400 +0.63(+7.39%)
May 31, 2006 7.800 8.550 7.740 8.520 692,000 +0.96(+12.70%)
May 30, 2006 7.380 7.970 7.380 7.560 728,700 +0.08(+1.07%)
May 26, 2006 7.550 7.785 7.380 7.480 271,600 -0.08(-1.06%)
May 25, 2006 7.540 7.980 7.520 7.560 352,000 -0.27(-3.45%)
May 24, 2006 8.000 8.020 7.595 7.830 325,700 -0.17(-2.12%)
May 23, 2006 7.990 8.100 7.680 8.000 439,900 +0.17(+2.17%)
May 22, 2006 8.420 8.430 7.750 7.830 423,200 -0.63(-7.45%)
May 19, 2006 8.610 8.700 8.110 8.460 314,300 -0.08(-0.94%)
May 18, 2006 9.150 9.300 8.500 8.540 313,200 -0.57(-6.26%)
May 17, 2006 9.680 9.680 8.970 9.110 248,600 -0.37(-3.90%)
May 16, 2006 9.550 9.700 9.450 9.480 163,900 +0.13(+1.39%)
May 15, 2006 9.990 10.00 9.050 9.350 434,600 -0.57(-5.75%)
May 12, 2006 9.080 9.980 8.770 9.920 882,100 +0.61(+6.55%)
May 11, 2006 10.12 10.20 9.170 9.310 343,000 -0.46(-4.71%)
May 10, 2006 10.32 10.32 9.410 9.770 673,700 -0.28(-2.79%)
May 09, 2006 10.18 10.37 10.01 10.05 252,900 -0.07(-0.69%)
May 08, 2006 10.45 10.48 9.960 10.12 265,400 -0.09(-0.88%)
May 05, 2006 10.08 10.28 9.880 10.21 226,300 +0.13(+1.29%)
May 04, 2006 10.60 10.60 10.00 10.08 425,900 -0.22(-2.14%)
May 03, 2006 9.830 10.64 9.700 10.30 1,209,300 +0.66(+6.85%)
May 02, 2006 10.00 10.04 9.500 9.640 534,600 -0.41(-4.08%)
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.