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

Englobal Corp (NQ: ENG )

1.620 -0.120 (-6.90%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 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 (%)
Mar 31, 2015 1.670 1.710 1.660 1.660 8,920 -0.04(-2.21%)
Mar 30, 2015 1.740 1.740 1.670 1.698 7,710 -0.00(-0.15%)
Mar 27, 2015 1.672 1.850 1.670 1.700 22,986 +0.03(+1.80%)
Mar 26, 2015 1.670 1.687 1.670 1.670 8,088 -0.02(-1.18%)
Mar 25, 2015 1.670 1.740 1.670 1.690 9,767 +0.00(+0.00%)
Mar 24, 2015 1.730 1.792 1.680 1.690 25,150 -0.07(-3.98%)
Mar 23, 2015 1.830 1.830 1.680 1.760 10,616 -0.04(-2.22%)
Mar 20, 2015 1.810 1.850 1.790 1.800 10,334 +0.04(+2.27%)
Mar 19, 2015 1.720 1.880 1.700 1.760 32,378 +0.04(+2.33%)
Mar 18, 2015 1.730 1.780 1.720 1.720 7,605 -0.06(-3.37%)
Mar 17, 2015 1.710 1.790 1.710 1.780 20,840 +0.05(+2.89%)
Mar 16, 2015 1.810 1.828 1.720 1.730 9,579 -0.01(-0.57%)
Mar 13, 2015 1.904 1.904 1.720 1.740 3,127 +0.00(+0.00%)
Mar 12, 2015 1.810 1.839 1.730 1.740 20,590 +0.01(+0.58%)
Mar 11, 2015 1.830 1.840 1.710 1.730 26,166 -0.06(-3.35%)
Mar 10, 2015 1.800 1.810 1.720 1.790 29,952 +0.02(+1.13%)
Mar 09, 2015 1.830 1.830 1.750 1.770 7,445 -0.03(-1.67%)
Mar 06, 2015 1.860 1.890 1.800 1.800 19,644 -0.09(-4.76%)
Mar 05, 2015 1.810 1.930 1.800 1.890 36,025 +0.08(+4.42%)
Mar 04, 2015 1.720 1.810 1.680 1.810 43,060 +0.13(+7.74%)
Mar 03, 2015 1.640 1.700 1.630 1.680 47,715 +0.03(+1.82%)
Mar 02, 2015 1.730 1.759 1.650 1.650 36,549 -0.05(-2.94%)
Feb 27, 2015 1.789 1.789 1.690 1.700 21,741 -0.04(-2.30%)
Feb 26, 2015 1.790 1.800 1.740 1.740 24,857 -0.01(-0.57%)
Feb 25, 2015 1.790 1.790 1.730 1.750 38,628 -0.01(-0.57%)
Feb 24, 2015 1.893 1.893 1.750 1.760 28,156 -0.04(-2.22%)
Feb 23, 2015 1.800 1.920 1.800 1.800 24,920 -0.04(-2.17%)
Feb 20, 2015 1.806 1.880 1.800 1.840 24,746 +0.06(+3.37%)
Feb 19, 2015 1.800 1.880 1.741 1.780 39,659 -0.05(-2.73%)
Feb 18, 2015 1.800 1.950 1.800 1.830 31,634 +0.04(+2.23%)
Feb 17, 2015 1.840 1.890 1.790 1.790 23,462 -0.05(-2.98%)
Feb 13, 2015 2.000 1.845 1.845 1.845 22,800 -0.06(-3.40%)
Feb 12, 2015 1.820 2.190 1.820 1.910 23,665 +0.08(+4.37%)
Feb 11, 2015 1.890 1.970 1.830 1.830 7,538 -0.05(-2.66%)
Feb 10, 2015 2.050 2.050 1.880 1.880 23,278 -0.10(-5.05%)
Feb 09, 2015 2.020 2.050 1.920 1.980 64,486 -0.02(-1.08%)
Feb 06, 2015 2.100 2.100 1.980 2.002 17,353 -0.03(-1.40%)
Feb 05, 2015 2.080 2.250 2.030 2.030 38,558 -0.08(-3.79%)
Feb 04, 2015 1.900 2.280 1.840 2.110 81,911 +0.19(+9.89%)
Feb 03, 2015 1.770 2.060 1.770 1.920 80,837 +0.18(+10.34%)
Feb 02, 2015 1.794 1.800 1.730 1.740 21,438 -0.06(-3.33%)
Jan 30, 2015 1.730 1.800 1.690 1.800 19,844 +0.08(+4.58%)
Jan 29, 2015 1.710 1.722 1.651 1.721 11,133 +0.04(+2.45%)
Jan 28, 2015 1.669 1.700 1.650 1.680 15,509 -0.02(-1.18%)
Jan 27, 2015 1.670 1.716 1.670 1.700 1,713 +0.00(+0.00%)
Jan 26, 2015 1.652 1.730 1.650 1.700 21,263 +0.04(+2.41%)
Jan 23, 2015 1.690 1.690 1.650 1.660 21,280 -0.03(-1.78%)
Jan 22, 2015 1.710 1.730 1.650 1.690 30,190 -0.01(-0.59%)
Jan 21, 2015 1.700 1.730 1.650 1.700 24,562 +0.02(+1.19%)
Jan 20, 2015 1.700 1.727 1.680 1.680 319,773 -0.02(-1.36%)
Jan 16, 2015 1.700 1.730 1.650 1.703 17,007 -0.02(-0.98%)
Jan 15, 2015 1.770 1.780 1.700 1.720 285,098 -0.04(-2.27%)
Jan 14, 2015 1.800 1.800 1.760 1.760 18,682 -0.06(-3.30%)
Jan 13, 2015 1.800 1.820 1.800 1.820 37,213 +0.02(+1.11%)
Jan 12, 2015 1.800 1.820 1.770 1.800 22,920 +0.00(+0.00%)
Jan 09, 2015 1.841 1.910 1.800 1.800 30,145 -0.09(-4.76%)
Jan 08, 2015 1.810 1.920 1.800 1.890 11,528 +0.08(+4.42%)
Jan 07, 2015 1.800 1.870 1.800 1.810 21,319 +0.00(+0.00%)
Jan 06, 2015 1.800 1.860 1.800 1.810 74,021 +0.01(+0.56%)
Jan 05, 2015 1.850 1.850 1.800 1.800 104,426 -0.08(-4.26%)
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.