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 (%)
Apr 29, 2011 4.120 4.160 4.080 4.080 14,884 -0.05(-1.21%)
Apr 28, 2011 4.100 4.130 4.070 4.130 16,820 +0.07(+1.72%)
Apr 27, 2011 4.073 4.120 4.040 4.060 70,386 -0.02(-0.49%)
Apr 26, 2011 4.060 4.130 4.040 4.080 70,427 +0.01(+0.25%)
Apr 25, 2011 4.090 4.130 4.000 4.070 20,699 +0.04(+0.99%)
Apr 21, 2011 4.000 4.040 3.950 4.030 19,190 +0.03(+0.75%)
Apr 20, 2011 4.030 4.090 3.929 4.000 43,562 +0.01(+0.25%)
Apr 19, 2011 4.060 4.060 3.890 3.990 64,444 -0.03(-0.75%)
Apr 18, 2011 3.890 4.110 3.870 4.020 70,163 +0.04(+1.01%)
Apr 15, 2011 3.620 4.080 3.600 3.980 442,994 +0.39(+10.86%)
Apr 14, 2011 4.080 4.088 3.450 3.590 676,548 -0.50(-12.22%)
Apr 13, 2011 4.330 4.330 4.050 4.090 58,222 -0.19(-4.44%)
Apr 12, 2011 4.280 4.350 4.255 4.280 36,490 -0.07(-1.61%)
Apr 11, 2011 4.320 4.390 4.260 4.350 41,664 +0.04(+0.93%)
Apr 08, 2011 4.370 4.370 4.300 4.310 25,649 -0.01(-0.23%)
Apr 07, 2011 4.370 4.430 4.270 4.320 67,068 -0.05(-1.14%)
Apr 06, 2011 4.400 4.430 4.270 4.370 35,801 -0.03(-0.68%)
Apr 05, 2011 4.350 4.400 4.250 4.400 39,093 +0.02(+0.46%)
Apr 04, 2011 4.380 4.490 4.310 4.380 68,229 -0.03(-0.68%)
Apr 01, 2011 4.600 4.600 4.340 4.410 85,552 -0.12(-2.65%)
Mar 31, 2011 4.620 4.710 4.530 4.530 30,612 -0.06(-1.31%)
Mar 30, 2011 4.640 4.670 4.520 4.590 86,736 -0.06(-1.29%)
Mar 29, 2011 4.790 4.830 4.630 4.650 91,035 -0.08(-1.69%)
Mar 28, 2011 4.840 4.900 4.680 4.730 64,877 -0.03(-0.63%)
Mar 25, 2011 4.710 4.920 4.660 4.760 75,698 +0.08(+1.71%)
Mar 24, 2011 4.660 4.730 4.610 4.680 58,943 +0.01(+0.21%)
Mar 23, 2011 4.720 4.750 4.600 4.670 29,724 -0.05(-1.06%)
Mar 22, 2011 4.750 4.780 4.670 4.720 37,687 -0.03(-0.63%)
Mar 21, 2011 4.700 4.830 4.302 4.750 86,691 +0.21(+4.63%)
Mar 18, 2011 4.470 4.550 4.470 4.540 52,244 +0.09(+2.02%)
Mar 17, 2011 4.370 4.470 4.300 4.450 25,614 +0.12(+2.77%)
Mar 16, 2011 4.420 4.490 4.310 4.330 23,208 -0.09(-2.04%)
Mar 15, 2011 4.370 4.490 4.120 4.420 80,396 -0.10(-2.21%)
Mar 14, 2011 4.670 4.670 4.330 4.520 106,387 +0.16(+3.67%)
Mar 11, 2011 4.290 4.420 4.240 4.360 118,880 +0.01(+0.23%)
Mar 10, 2011 4.640 4.740 4.310 4.350 229,878 -0.32(-6.85%)
Mar 09, 2011 4.800 4.850 4.660 4.670 95,423 -0.17(-3.51%)
Mar 08, 2011 4.820 4.920 4.720 4.840 83,165 -0.01(-0.21%)
Mar 07, 2011 5.010 5.070 4.840 4.850 51,756 -0.19(-3.77%)
Mar 04, 2011 5.040 5.197 5.010 5.040 68,394 +0.03(+0.60%)
Mar 03, 2011 4.930 5.040 4.750 5.010 43,088 +0.13(+2.66%)
Mar 02, 2011 4.900 4.950 4.560 4.880 89,337 -0.02(-0.41%)
Mar 01, 2011 4.790 4.900 4.780 4.900 53,990 +0.11(+2.30%)
Feb 28, 2011 4.860 4.900 4.700 4.790 152,738 -0.08(-1.64%)
Feb 25, 2011 4.750 4.990 4.750 4.870 110,835 +0.12(+2.53%)
Feb 24, 2011 4.930 4.940 4.550 4.750 215,391 -0.13(-2.66%)
Feb 23, 2011 4.790 4.950 4.671 4.880 160,605 +0.13(+2.74%)
Feb 22, 2011 4.880 4.920 4.680 4.750 164,201 -0.17(-3.46%)
Feb 18, 2011 5.050 5.100 4.850 4.920 230,590 -0.14(-2.77%)
Feb 17, 2011 5.110 5.335 5.030 5.060 119,834 -0.12(-2.32%)
Feb 16, 2011 5.150 5.440 5.150 5.180 114,382 +0.02(+0.39%)
Feb 15, 2011 5.190 5.190 5.010 5.160 95,793 +0.01(+0.19%)
Feb 14, 2011 5.070 5.240 4.990 5.150 353,988 -0.10(-1.90%)
Feb 11, 2011 5.420 5.510 5.200 5.250 291,454 -0.22(-4.02%)
Feb 10, 2011 5.400 5.530 5.370 5.470 134,479 +0.08(+1.48%)
Feb 09, 2011 5.310 5.680 5.230 5.390 194,774 +0.03(+0.56%)
Feb 08, 2011 5.500 5.560 5.130 5.360 349,823 -0.09(-1.65%)
Feb 07, 2011 5.270 5.550 5.250 5.450 488,445 +0.45(+9.00%)
Feb 04, 2011 4.920 5.120 4.900 5.000 378,780 +0.10(+2.04%)
Feb 03, 2011 4.890 4.970 4.660 4.900 269,448 +0.16(+3.38%)
Feb 02, 2011 4.630 4.770 4.550 4.740 125,313 +0.08(+1.72%)
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.