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

Englobal Corp (NQ: ENG )

1.675 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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, 2007 6.520 6.530 6.350 6.440 139,700 -0.04(-0.62%)
Apr 27, 2007 6.430 6.500 6.390 6.480 91,100 +0.08(+1.25%)
Apr 26, 2007 6.390 6.420 6.390 6.400 102,100 +0.01(+0.16%)
Apr 25, 2007 6.440 6.450 6.320 6.390 115,500 -0.03(-0.47%)
Apr 24, 2007 6.320 6.450 6.320 6.420 99,300 -0.02(-0.31%)
Apr 23, 2007 6.300 6.470 6.300 6.440 128,500 +0.10(+1.58%)
Apr 20, 2007 6.330 6.360 6.290 6.340 203,500 +0.06(+0.96%)
Apr 19, 2007 6.170 6.280 6.150 6.280 113,400 +0.05(+0.80%)
Apr 18, 2007 6.300 6.300 6.200 6.230 94,900 -0.10(-1.58%)
Apr 17, 2007 6.150 6.360 6.150 6.330 213,600 +0.16(+2.59%)
Apr 16, 2007 6.200 6.240 6.100 6.170 128,000 +0.02(+0.33%)
Apr 13, 2007 6.170 6.500 6.100 6.150 186,400 -0.01(-0.16%)
Apr 12, 2007 6.060 6.200 6.000 6.160 230,100 +0.07(+1.15%)
Apr 11, 2007 6.010 6.170 5.970 6.090 213,100 +0.08(+1.33%)
Apr 10, 2007 5.980 6.130 5.970 6.010 163,100 +0.01(+0.17%)
Apr 09, 2007 6.160 6.170 5.990 6.000 173,200 -0.13(-2.12%)
Apr 05, 2007 5.950 6.160 5.900 6.130 158,700 +0.23(+3.90%)
Apr 04, 2007 5.900 6.100 5.800 5.900 74,700 +0.00(+0.00%)
Apr 03, 2007 5.660 6.080 5.630 5.900 197,400 +0.24(+4.24%)
Apr 02, 2007 5.550 5.700 5.550 5.660 132,800 +0.11(+1.98%)
Mar 30, 2007 5.320 5.600 5.310 5.550 149,700 +0.20(+3.74%)
Mar 29, 2007 5.390 5.460 5.300 5.350 53,700 +0.04(+0.75%)
Mar 28, 2007 5.420 5.500 5.300 5.310 64,700 -0.13(-2.39%)
Mar 27, 2007 5.370 5.450 5.300 5.440 46,700 +0.04(+0.74%)
Mar 26, 2007 5.350 5.400 5.300 5.400 56,100 +0.07(+1.31%)
Mar 23, 2007 5.350 5.520 5.300 5.330 111,800 +0.00(+0.00%)
Mar 22, 2007 5.480 5.680 5.200 5.330 389,400 +0.08(+1.52%)
Mar 21, 2007 5.190 5.500 5.160 5.250 189,200 +0.14(+2.74%)
Mar 20, 2007 5.000 5.210 5.000 5.110 127,300 +0.06(+1.19%)
Mar 19, 2007 5.200 5.210 5.020 5.050 143,000 -0.14(-2.70%)
Mar 16, 2007 5.310 5.300 5.120 5.190 155,100 -0.11(-2.08%)
Mar 15, 2007 5.200 5.340 5.200 5.300 80,700 +0.10(+1.92%)
Mar 14, 2007 5.120 5.380 5.100 5.200 111,500 -0.03(-0.57%)
Mar 13, 2007 5.500 5.540 5.200 5.230 157,800 -0.27(-4.91%)
Mar 12, 2007 5.550 5.630 5.450 5.500 57,300 -0.08(-1.43%)
Mar 09, 2007 5.800 5.813 5.460 5.580 73,200 +0.10(+1.82%)
Mar 08, 2007 5.530 5.640 5.480 5.480 67,300 -0.05(-0.90%)
Mar 07, 2007 5.420 5.650 5.420 5.530 66,400 -0.10(-1.78%)
Mar 06, 2007 5.500 5.800 5.490 5.630 106,300 +0.18(+3.30%)
Mar 05, 2007 5.840 5.840 5.450 5.450 255,600 -0.44(-7.47%)
Mar 02, 2007 6.010 6.150 5.890 5.890 128,800 -0.16(-2.64%)
Mar 01, 2007 5.970 6.200 5.940 6.050 158,100 -0.04(-0.66%)
Feb 28, 2007 5.860 6.170 5.800 6.090 187,300 +0.20(+3.40%)
Feb 27, 2007 6.050 6.150 5.850 5.890 240,900 -0.21(-3.44%)
Feb 26, 2007 6.090 6.130 6.010 6.100 146,000 -0.02(-0.33%)
Feb 23, 2007 6.230 6.270 6.110 6.120 139,500 -0.16(-2.55%)
Feb 22, 2007 6.180 6.310 6.110 6.280 188,200 +0.08(+1.29%)
Feb 21, 2007 6.200 6.230 6.180 6.200 158,600 -0.07(-1.12%)
Feb 20, 2007 6.320 6.470 6.260 6.270 137,800 -0.25(-3.83%)
Feb 16, 2007 6.640 6.646 6.400 6.520 69,700 -0.12(-1.81%)
Feb 15, 2007 6.610 6.670 6.560 6.640 150,700 +0.04(+0.61%)
Feb 14, 2007 6.620 6.690 6.590 6.600 221,775 -0.02(-0.30%)
Feb 13, 2007 6.290 6.620 6.290 6.620 121,626 +0.30(+4.75%)
Feb 12, 2007 6.450 6.450 6.080 6.320 275,326 -0.24(-3.66%)
Feb 09, 2007 6.950 7.000 6.400 6.560 530,700 -0.62(-8.64%)
Feb 08, 2007 6.890 7.250 6.880 7.180 310,900 +0.36(+5.28%)
Feb 07, 2007 6.700 6.860 6.670 6.820 107,500 +0.12(+1.79%)
Feb 06, 2007 6.760 6.760 6.500 6.700 170,900 +0.08(+1.21%)
Feb 05, 2007 6.470 6.800 6.400 6.620 150,900 +0.12(+1.85%)
Feb 02, 2007 6.500 6.530 6.450 6.500 68,500 +0.00(+0.00%)
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.