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 (%)
Jul 29, 2016 1.500 1.580 1.430 1.480 93,685 -0.04(-2.45%)
Jul 28, 2016 1.350 1.540 1.301 1.517 207,977 +0.18(+13.22%)
Jul 27, 2016 1.340 1.350 1.300 1.340 38,793 +0.04(+3.08%)
Jul 26, 2016 1.220 1.310 1.220 1.300 67,386 +0.05(+4.00%)
Jul 25, 2016 1.210 1.330 1.090 1.250 193,318 +0.03(+2.47%)
Jul 22, 2016 1.220 1.250 1.070 1.220 115,086 -0.00(-0.01%)
Jul 21, 2016 1.220 1.250 1.200 1.220 14,377 +0.00(+0.00%)
Jul 20, 2016 1.200 1.290 1.170 1.220 20,286 +0.00(+0.00%)
Jul 19, 2016 1.210 1.269 1.210 1.220 8,553 +0.01(+0.83%)
Jul 18, 2016 1.195 1.260 1.190 1.210 20,715 +0.00(+0.21%)
Jul 15, 2016 1.250 1.250 1.208 1.208 5,389 -0.01(-1.02%)
Jul 14, 2016 1.230 1.250 1.200 1.220 11,511 -0.03(-2.40%)
Jul 13, 2016 1.230 1.290 1.210 1.250 12,513 -0.02(-1.57%)
Jul 12, 2016 1.320 1.350 1.200 1.270 17,819 -0.03(-2.31%)
Jul 11, 2016 1.260 1.300 1.225 1.300 16,246 +0.05(+4.01%)
Jul 08, 2016 1.200 1.250 1.220 1.250 44,802 +0.03(+2.44%)
Jul 07, 2016 1.200 1.240 1.200 1.220 6,452 -0.02(-1.60%)
Jul 05, 2016 1.210 1.240 1.200 1.240 25,586 -0.01(-0.64%)
Jul 01, 2016 1.200 1.248 1.248 1.248 6,500 +0.05(+4.00%)
Jun 30, 2016 1.350 1.350 1.200 1.200 8,679 -0.01(-0.83%)
Jun 29, 2016 1.260 1.260 1.200 1.210 12,937 -0.05(-3.97%)
Jun 28, 2016 1.180 1.260 1.180 1.260 21,360 +0.08(+6.78%)
Jun 27, 2016 1.160 1.180 1.150 1.180 22,416 +0.00(+0.00%)
Jun 24, 2016 1.240 1.330 1.160 1.180 44,447 -0.08(-6.35%)
Jun 23, 2016 1.300 1.320 1.260 1.260 7,323 -0.02(-1.56%)
Jun 22, 2016 1.290 1.290 1.260 1.280 4,600 +0.04(+3.49%)
Jun 21, 2016 1.224 1.280 1.220 1.237 5,413 -0.04(-3.38%)
Jun 20, 2016 1.290 1.300 1.230 1.280 13,988 -0.01(-0.78%)
Jun 17, 2016 1.260 1.290 1.210 1.290 8,451 +0.07(+5.74%)
Jun 16, 2016 1.210 1.260 1.210 1.220 6,174 +0.00(+0.00%)
Jun 15, 2016 1.210 1.260 1.210 1.220 3,105 +0.01(+0.83%)
Jun 14, 2016 1.200 1.270 1.200 1.210 19,703 +0.00(+0.00%)
Jun 13, 2016 1.270 1.285 1.210 1.210 7,226 -0.09(-6.92%)
Jun 10, 2016 1.280 1.300 1.230 1.300 25,464 +0.02(+1.55%)
Jun 09, 2016 1.250 1.320 1.250 1.280 38,313 +0.04(+3.24%)
Jun 08, 2016 1.100 1.240 1.100 1.240 40,025 +0.11(+9.73%)
Jun 07, 2016 1.090 1.150 1.083 1.130 27,824 +0.06(+5.60%)
Jun 06, 2016 1.110 1.120 1.060 1.070 26,562 -0.04(-3.59%)
Jun 03, 2016 1.080 1.110 1.080 1.110 3,018 +0.06(+5.71%)
Jun 02, 2016 1.050 1.110 0.9700 1.050 12,363 +0.01(+0.96%)
Jun 01, 2016 1.090 1.120 0.9700 1.040 18,925 -0.04(-3.70%)
May 31, 2016 1.110 1.140 1.020 1.080 16,416 -0.02(-1.83%)
May 27, 2016 1.130 1.100 1.100 1.100 16,100 -0.03(-2.65%)
May 26, 2016 1.160 1.160 1.130 1.130 10,439 -0.03(-2.58%)
May 25, 2016 1.170 1.170 1.130 1.160 5,203 -0.01(-0.85%)
May 24, 2016 1.140 1.180 1.130 1.170 4,695 +0.06(+5.41%)
May 23, 2016 1.100 1.190 1.100 1.110 4,549 +0.01(+0.91%)
May 20, 2016 1.180 1.200 1.100 1.100 26,840 -0.05(-4.76%)
May 19, 2016 1.130 1.210 1.130 1.155 3,793 -0.00(-0.43%)
May 18, 2016 1.120 1.170 1.070 1.160 12,894 -0.01(-0.85%)
May 17, 2016 1.110 1.200 1.110 1.170 12,561 +0.01(+0.86%)
May 16, 2016 1.190 1.210 1.160 1.160 20,672 -0.05(-4.13%)
May 13, 2016 1.250 1.250 1.180 1.210 8,621 -0.04(-3.20%)
May 12, 2016 1.290 1.370 1.250 1.250 33,640 -0.06(-4.58%)
May 11, 2016 1.300 1.370 1.300 1.310 9,314 +0.02(+1.55%)
May 10, 2016 1.250 1.380 1.250 1.290 13,285 +0.03(+2.38%)
May 09, 2016 1.350 1.400 1.260 1.260 11,962 -0.13(-9.35%)
May 06, 2016 1.360 1.390 1.300 1.390 10,353 -0.01(-0.71%)
May 05, 2016 1.370 1.410 1.350 1.400 22,213 +0.06(+4.48%)
May 04, 2016 1.330 1.410 1.321 1.340 10,623 +0.03(+2.29%)
May 03, 2016 1.360 1.390 1.270 1.310 17,409 -0.03(-2.24%)
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.