Skip to main content

Englobal Corp (NQ: ENG )

1.295 +0.025 (+1.96%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.96 25.12 22.80 24.24 344,746 -0.40(-1.62%)
Jun 29, 2021 27.92 28.60 24.16 24.64 523,066 -3.36(-12.00%)
Jun 28, 2021 27.84 29.44 27.21 28.00 310,935 +0.32(+1.16%)
Jun 25, 2021 28.88 29.17 26.96 27.68 276,635 -0.64(-2.26%)
Jun 24, 2021 26.64 31.04 25.68 28.32 922,503 +1.68(+6.31%)
Jun 23, 2021 26.56 27.84 25.20 26.64 326,496 -0.16(-0.60%)
Jun 22, 2021 25.20 28.64 23.20 26.80 1,270,627 +1.52(+6.01%)
Jun 21, 2021 22.24 27.59 21.52 25.28 2,040,502 +4.16(+19.70%)
Jun 18, 2021 21.36 22.80 21.12 21.12 522,501 -0.56(-2.58%)
Jun 17, 2021 20.88 21.76 20.60 21.68 166,754 +0.56(+2.65%)
Jun 16, 2021 21.76 22.00 20.56 21.12 208,806 -1.04(-4.69%)
Jun 15, 2021 22.48 22.72 20.24 22.16 442,868 +0.56(+2.59%)
Jun 14, 2021 22.16 22.56 21.04 21.60 242,641 -0.88(-3.91%)
Jun 11, 2021 22.88 23.04 22.00 22.48 185,796 -0.16(-0.71%)
Jun 10, 2021 24.48 24.72 21.92 22.64 494,488 -1.76(-7.21%)
Jun 09, 2021 24.56 25.60 22.64 24.40 1,007,317 +1.28(+5.54%)
Jun 08, 2021 22.40 25.28 21.20 23.12 511,756 +1.12(+5.09%)
Jun 07, 2021 22.40 22.40 21.60 22.00 177,109 +0.08(+0.36%)
Jun 04, 2021 22.88 22.96 21.12 21.92 185,230 -0.88(-3.86%)
Jun 03, 2021 22.40 23.60 22.00 22.80 274,717 +0.00(+0.00%)
Jun 02, 2021 24.16 24.64 22.40 22.80 782,543 -6.00(-20.83%)
Jun 01, 2021 23.92 30.48 23.60 28.80 3,190,863 +8.32(+40.62%)
May 28, 2021 22.16 22.64 20.40 20.48 61,248 -1.52(-6.91%)
May 27, 2021 21.12 22.00 20.48 22.00 44,950 +1.36(+6.59%)
May 26, 2021 19.44 20.94 19.44 20.64 44,512 +1.28(+6.61%)
May 25, 2021 21.12 22.57 19.36 19.36 177,494 -1.44(-6.92%)
May 24, 2021 19.60 21.04 18.80 20.80 45,018 +1.04(+5.26%)
May 21, 2021 19.68 20.48 19.36 19.76 32,552 +0.32(+1.65%)
May 20, 2021 19.76 19.92 18.56 19.44 29,327 -0.16(-0.82%)
May 19, 2021 19.20 19.20 18.24 19.60 29,499 -0.64(-3.16%)
May 18, 2021 19.20 21.04 18.63 20.24 55,280 +1.12(+5.86%)
May 17, 2021 18.48 19.12 17.84 19.12 31,268 +0.56(+3.02%)
May 14, 2021 16.96 19.20 16.96 18.56 74,173 +2.24(+13.73%)
May 13, 2021 17.76 18.96 16.08 16.32 59,622 -1.36(-7.69%)
May 12, 2021 18.24 18.96 17.60 17.68 28,444 -0.88(-4.74%)
May 11, 2021 17.04 19.20 16.40 18.56 76,986 -0.08(-0.43%)
May 10, 2021 20.16 20.16 18.40 18.64 51,298 -1.60(-7.91%)
May 07, 2021 18.00 21.52 17.92 20.24 126,749 +1.04(+5.42%)
May 06, 2021 24.24 24.40 18.64 19.20 261,927 -6.40(-25.00%)
May 05, 2021 26.48 27.36 25.36 25.60 32,068 -0.56(-2.14%)
May 04, 2021 26.48 26.72 24.88 26.16 37,942 -0.88(-3.25%)
May 03, 2021 28.00 28.00 26.72 27.04 28,221 -0.32(-1.17%)
Apr 30, 2021 29.04 29.12 27.36 27.36 26,237 -1.68(-5.79%)
Apr 29, 2021 30.32 30.32 28.40 29.04 18,069 -0.88(-2.94%)
Apr 28, 2021 29.52 30.32 28.64 29.92 32,362 +0.40(+1.36%)
Apr 27, 2021 31.36 31.44 29.28 29.52 31,244 -1.04(-3.40%)
Apr 26, 2021 30.40 31.04 29.52 30.56 74,364 +0.96(+3.24%)
Apr 23, 2021 29.36 30.31 28.80 29.60 40,825 +0.32(+1.09%)
Apr 22, 2021 29.76 30.32 28.00 29.28 45,803 +0.72(+2.52%)
Apr 21, 2021 25.84 29.20 25.60 28.56 38,278 +1.84(+6.89%)
Apr 20, 2021 26.40 27.52 25.52 26.72 41,362 -0.24(-0.89%)
Apr 19, 2021 27.52 28.16 26.40 26.96 52,365 -0.96(-3.44%)
Apr 16, 2021 27.92 28.40 27.28 27.92 67,425 -0.48(-1.69%)
Apr 15, 2021 30.96 30.96 27.36 28.40 81,305 -2.24(-7.31%)
Apr 14, 2021 30.00 32.40 29.84 30.64 67,441 +0.72(+2.41%)
Apr 13, 2021 30.40 31.36 29.28 29.92 58,612 -0.40(-1.32%)
Apr 12, 2021 32.88 32.88 30.24 30.32 74,722 -2.56(-7.79%)
Apr 09, 2021 34.16 34.16 32.48 32.88 48,812 -1.84(-5.30%)
Apr 08, 2021 34.24 34.80 33.12 34.72 33,275 +0.48(+1.40%)
Apr 07, 2021 34.56 35.12 33.44 34.24 33,622 -0.88(-2.51%)
Apr 06, 2021 35.60 36.24 34.08 35.12 54,471 -0.80(-2.23%)
Apr 05, 2021 36.32 36.80 34.96 35.92 45,421 +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.