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 28, 2007 11.30 11.70 11.30 11.41 129,100 +0.06(+0.53%)
Sep 27, 2007 11.87 11.92 11.25 11.35 86,200 -0.28(-2.41%)
Sep 26, 2007 11.13 11.68 11.13 11.63 139,900 +0.55(+4.96%)
Sep 25, 2007 11.83 11.92 11.04 11.08 232,900 -0.83(-6.97%)
Sep 24, 2007 11.28 11.91 11.15 11.91 341,300 +0.85(+7.69%)
Sep 21, 2007 10.70 11.16 10.59 11.06 389,900 +0.47(+4.44%)
Sep 20, 2007 10.00 10.60 9.930 10.59 401,300 +0.59(+5.90%)
Sep 19, 2007 9.550 10.17 9.550 10.00 412,100 +0.55(+5.82%)
Sep 18, 2007 9.200 9.590 9.150 9.450 174,900 +0.28(+3.05%)
Sep 17, 2007 9.020 9.505 9.020 9.170 90,600 +0.06(+0.66%)
Sep 14, 2007 9.150 9.290 9.000 9.110 72,600 -0.10(-1.09%)
Sep 13, 2007 9.110 9.300 9.000 9.210 112,900 +0.15(+1.66%)
Sep 12, 2007 8.930 9.200 8.910 9.060 294,500 +0.11(+1.23%)
Sep 11, 2007 8.930 9.000 8.910 8.950 154,300 +0.05(+0.56%)
Sep 10, 2007 8.930 9.150 8.880 8.900 107,900 +0.03(+0.34%)
Sep 07, 2007 9.550 9.550 8.860 8.870 180,000 -0.82(-8.46%)
Sep 06, 2007 9.520 9.750 9.400 9.690 127,100 +0.20(+2.11%)
Sep 05, 2007 9.650 9.700 9.340 9.490 107,600 -0.18(-1.86%)
Sep 04, 2007 9.100 9.750 9.100 9.670 207,100 +0.50(+5.45%)
Aug 31, 2007 9.100 9.350 9.100 9.170 131,900 +0.08(+0.88%)
Aug 30, 2007 9.220 9.220 9.010 9.090 120,500 -0.23(-2.47%)
Aug 29, 2007 9.720 9.720 8.910 9.320 97,200 +0.41(+4.60%)
Aug 28, 2007 9.430 9.440 8.850 8.910 125,400 -0.56(-5.91%)
Aug 27, 2007 9.530 9.650 9.190 9.470 117,000 -0.08(-0.84%)
Aug 24, 2007 9.710 9.800 9.510 9.550 227,400 -0.18(-1.85%)
Aug 23, 2007 10.08 10.10 9.650 9.730 88,700 -0.27(-2.70%)
Aug 22, 2007 9.830 10.28 9.820 10.00 112,800 +0.27(+2.77%)
Aug 21, 2007 10.01 10.25 9.550 9.730 162,600 -0.30(-2.99%)
Aug 20, 2007 9.710 10.13 9.650 10.03 125,200 +0.32(+3.30%)
Aug 17, 2007 9.750 10.19 9.110 9.710 233,000 +0.84(+9.47%)
Aug 16, 2007 9.400 9.600 8.150 8.870 632,200 -0.83(-8.56%)
Aug 15, 2007 10.05 10.71 9.520 9.700 194,200 -0.58(-5.64%)
Aug 14, 2007 10.90 11.05 10.25 10.28 231,300 -0.61(-5.60%)
Aug 13, 2007 11.09 11.20 10.80 10.89 209,700 -0.20(-1.80%)
Aug 10, 2007 10.50 11.25 10.50 11.09 629,900 +0.29(+2.69%)
Aug 09, 2007 10.85 11.35 10.80 10.80 500,700 -0.06(-0.55%)
Aug 08, 2007 10.84 11.10 10.48 10.86 498,000 +0.16(+1.50%)
Aug 07, 2007 11.25 11.40 9.760 10.70 545,000 +0.30(+2.88%)
Aug 06, 2007 10.20 10.75 9.760 10.40 322,200 +0.15(+1.46%)
Aug 03, 2007 10.57 10.67 10.20 10.25 148,800 -0.29(-2.75%)
Aug 02, 2007 10.00 10.57 9.940 10.54 217,300 +0.45(+4.46%)
Aug 01, 2007 10.54 10.54 9.890 10.09 265,400 -0.45(-4.27%)
Jul 31, 2007 10.78 11.25 10.33 10.54 193,300 -0.23(-2.14%)
Jul 30, 2007 10.53 10.89 10.12 10.77 246,900 +0.27(+2.57%)
Jul 27, 2007 10.30 10.73 10.12 10.50 296,100 -0.05(-0.47%)
Jul 26, 2007 10.10 11.16 9.800 10.55 491,600 -0.11(-1.03%)
Jul 25, 2007 11.25 11.69 9.760 10.66 1,204,300 -0.70(-6.16%)
Jul 24, 2007 12.00 12.25 10.88 11.36 325,000 -0.83(-6.81%)
Jul 23, 2007 12.13 12.40 12.03 12.19 196,200 +0.16(+1.33%)
Jul 20, 2007 12.28 12.28 11.72 12.03 271,600 -0.28(-2.27%)
Jul 19, 2007 12.00 12.48 11.93 12.31 213,400 +0.38(+3.19%)
Jul 18, 2007 12.14 12.15 11.35 11.93 425,900 -0.24(-1.97%)
Jul 17, 2007 12.25 12.49 12.01 12.17 318,700 -0.04(-0.33%)
Jul 16, 2007 12.50 12.80 12.02 12.21 341,600 -0.39(-3.10%)
Jul 13, 2007 13.14 13.14 12.41 12.60 447,030 -0.30(-2.33%)
Jul 12, 2007 12.75 13.12 12.55 12.90 327,900 +0.15(+1.18%)
Jul 11, 2007 12.40 12.76 12.30 12.75 171,100 +0.19(+1.51%)
Jul 10, 2007 12.80 12.87 12.42 12.56 394,300 -0.32(-2.48%)
Jul 09, 2007 12.50 12.88 12.30 12.88 235,800 +0.33(+2.63%)
Jul 06, 2007 12.50 12.67 12.32 12.55 103,600 +0.08(+0.65%)
Jul 05, 2007 12.42 12.75 12.22 12.47 207,100 +0.15(+1.21%)
Jul 03, 2007 12.25 12.70 12.05 12.32 264,500 +0.21(+1.73%)
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.