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, 2012 0.6200 0.6200 0.5300 0.5400 80,335 -0.07(-11.48%)
Sep 27, 2012 0.5300 0.6200 0.5300 0.6100 27,919 +0.09(+17.31%)
Sep 26, 2012 0.6000 0.6000 0.5100 0.5200 28,845 -0.04(-7.14%)
Sep 25, 2012 0.6180 0.6200 0.5600 0.5600 41,306 -0.04(-6.67%)
Sep 24, 2012 0.5500 0.6200 0.5400 0.6000 49,845 +0.06(+11.11%)
Sep 21, 2012 0.5270 0.5400 0.5040 0.5400 75,197 +0.03(+5.88%)
Sep 20, 2012 0.6200 0.6399 0.5100 0.5100 174,418 -0.08(-13.56%)
Sep 19, 2012 0.6000 0.6500 0.5660 0.5900 33,735 +0.01(+1.72%)
Sep 18, 2012 0.6000 0.6600 0.5800 0.5800 126,461 -0.04(-6.45%)
Sep 17, 2012 0.6800 0.6980 0.6199 0.6200 76,759 -0.03(-4.62%)
Sep 14, 2012 0.6700 0.7000 0.6300 0.6500 118,803 +0.03(+4.84%)
Sep 13, 2012 0.7200 0.7200 0.6200 0.6200 177,193 -0.08(-11.43%)
Sep 12, 2012 0.6600 0.7000 0.6400 0.7000 198,752 +0.06(+9.37%)
Sep 11, 2012 0.6600 0.6630 0.6115 0.6400 68,673 -0.03(-4.46%)
Sep 10, 2012 0.7000 0.7300 0.6400 0.6699 196,143 -0.02(-2.91%)
Sep 07, 2012 0.7100 0.7100 0.6500 0.6900 246,272 -0.02(-3.47%)
Sep 06, 2012 0.7001 0.7400 0.7001 0.7148 16,611 +0.01(+2.10%)
Sep 05, 2012 0.7100 0.7400 0.7001 0.7001 27,762 -0.01(-1.39%)
Sep 04, 2012 0.7001 0.7500 0.7001 0.7100 104,034 +0.01(+1.43%)
Aug 31, 2012 0.7900 0.7900 0.7000 0.7000 56,862 -0.02(-2.78%)
Aug 30, 2012 0.7203 0.7579 0.7106 0.7200 36,428 +0.00(+0.00%)
Aug 29, 2012 0.7600 0.7700 0.7200 0.7200 40,815 -0.01(-1.37%)
Aug 27, 2012 0.7200 0.7800 0.7200 0.7300 104,795 -0.01(-1.35%)
Aug 24, 2012 0.7700 0.7900 0.7300 0.7400 84,234 -0.03(-3.90%)
Aug 23, 2012 0.7900 0.8400 0.7601 0.7700 75,218 +0.00(+0.00%)
Aug 22, 2012 0.8005 0.8200 0.7700 0.7700 419,103 -0.02(-1.91%)
Aug 21, 2012 0.8400 0.8400 0.6801 0.7850 1,159,778 -0.32(-28.64%)
Aug 20, 2012 1.080 1.150 1.030 1.100 64,200 +0.03(+2.91%)
Aug 17, 2012 1.140 1.140 1.000 1.069 108,101 +0.09(+9.07%)
Aug 16, 2012 0.9000 1.032 0.8000 0.9800 292,892 +0.11(+12.64%)
Aug 15, 2012 0.9400 0.9741 0.8000 0.8700 92,196 -0.10(-10.31%)
Aug 14, 2012 1.010 1.060 0.9200 0.9700 125,687 -0.04(-3.96%)
Aug 13, 2012 1.150 1.220 1.010 1.010 192,853 -0.11(-9.82%)
Aug 10, 2012 1.190 1.190 1.030 1.120 114,853 -0.06(-5.08%)
Aug 09, 2012 1.242 1.242 1.160 1.180 55,892 -0.08(-6.35%)
Aug 08, 2012 1.280 1.290 1.234 1.260 80,681 -0.02(-1.56%)
Aug 07, 2012 1.350 1.350 1.210 1.280 157,676 -0.08(-5.88%)
Aug 06, 2012 1.400 1.400 1.350 1.360 53,836 -0.03(-2.51%)
Aug 03, 2012 1.400 1.410 1.350 1.395 40,682 -0.00(-0.36%)
Aug 02, 2012 1.420 1.420 1.340 1.400 71,277 -0.04(-2.78%)
Aug 01, 2012 1.430 1.480 1.400 1.440 361,905 +0.01(+0.70%)
Jul 31, 2012 1.460 1.490 1.430 1.430 19,539 -0.04(-2.72%)
Jul 30, 2012 1.450 1.490 1.443 1.470 72,242 +0.00(+0.00%)
Jul 27, 2012 1.470 1.500 1.450 1.470 112,817 +0.00(+0.00%)
Jul 26, 2012 1.480 1.550 1.433 1.470 184,265 -0.02(-1.34%)
Jul 25, 2012 1.490 1.500 1.466 1.490 15,255 +0.02(+1.36%)
Jul 24, 2012 1.470 1.540 1.470 1.470 9,700 +0.01(+0.68%)
Jul 23, 2012 1.462 1.480 1.433 1.460 6,600 -0.02(-1.35%)
Jul 20, 2012 1.480 1.490 1.436 1.480 7,877 +0.04(+2.78%)
Jul 19, 2012 1.410 1.520 1.410 1.440 9,300 -0.05(-3.36%)
Jul 18, 2012 1.450 1.490 1.450 1.490 6,845 +0.03(+2.05%)
Jul 17, 2012 1.600 1.600 1.460 1.460 33,975 -0.11(-7.01%)
Jul 16, 2012 1.650 1.650 1.570 1.570 1,680 -0.06(-3.68%)
Jul 13, 2012 1.600 1.640 1.580 1.630 3,942 +0.06(+3.82%)
Jul 12, 2012 1.637 1.670 1.550 1.570 6,671 -0.05(-3.08%)
Jul 11, 2012 1.580 1.620 1.560 1.620 5,416 +0.07(+4.51%)
Jul 10, 2012 1.730 1.730 1.550 1.550 28,066 -0.13(-7.91%)
Jul 09, 2012 1.760 1.760 1.650 1.683 6,570 -0.07(-3.82%)
Jul 06, 2012 1.650 1.750 1.650 1.750 38,003 +0.10(+6.06%)
Jul 05, 2012 1.450 1.660 1.450 1.650 123,142 +0.19(+13.01%)
Jul 03, 2012 1.430 1.470 1.420 1.460 2,893 +0.01(+0.69%)
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.