Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Nov 8, 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 (%)
Nov 30, 2012 4.001 4.400 3.760 3.760 30,793 -0.64(-14.55%)
Nov 29, 2012 3.834 4.400 3.834 4.400 1,424 +0.39(+9.76%)
Nov 28, 2012 4.000 4.240 3.620 4.009 25,087 -0.23(-5.45%)
Nov 27, 2012 4.400 4.400 4.000 4.240 22,666 +0.08(+1.92%)
Nov 26, 2012 4.080 4.240 3.760 4.160 4,807 +0.32(+8.33%)
Nov 23, 2012 3.840 4.320 3.536 3.840 3,242 -0.16(-4.00%)
Nov 21, 2012 4.000 4.080 3.760 4.000 5,673 +0.40(+11.11%)
Nov 20, 2012 4.080 4.115 3.440 3.600 26,461 -0.40(-10.00%)
Nov 19, 2012 3.680 4.480 3.617 4.000 19,084 +0.40(+11.09%)
Nov 16, 2012 4.240 4.799 3.441 3.601 32,034 -0.72(-16.65%)
Nov 15, 2012 4.480 4.800 4.162 4.320 3,343 -0.16(-3.57%)
Nov 14, 2012 4.320 4.799 4.000 4.480 8,563 +0.20(+4.67%)
Nov 13, 2012 4.319 4.319 4.000 4.280 5,529 +0.20(+4.92%)
Nov 12, 2012 4.880 4.881 3.920 4.079 12,250 -0.80(-16.41%)
Nov 09, 2012 3.680 5.600 3.440 4.880 73,794 +1.20(+32.55%)
Nov 08, 2012 3.600 3.919 3.600 3.682 5,734 +0.22(+6.40%)
Nov 07, 2012 3.360 3.520 3.216 3.460 8,644 +0.26(+8.12%)
Nov 06, 2012 3.440 3.598 3.056 3.200 7,516 -0.16(-4.74%)
Nov 05, 2012 3.200 3.440 3.200 3.359 6,425 +0.27(+8.90%)
Nov 02, 2012 3.120 3.200 3.085 3.085 1,574 +0.04(+1.47%)
Nov 01, 2012 3.200 3.327 3.040 3.040 5,085 -0.26(-7.77%)
Oct 31, 2012 3.600 3.600 3.200 3.296 5,051 +0.18(+5.64%)
Oct 26, 2012 2.960 3.120 3.120 3.120 3,875 +0.24(+8.33%)
Oct 25, 2012 3.200 3.200 2.880 2.880 3,206 +0.08(+2.86%)
Oct 24, 2012 3.360 3.360 2.800 2.800 2,770 -0.08(-2.78%)
Oct 23, 2012 3.120 3.120 2.800 2.880 6,604 -0.16(-5.31%)
Oct 19, 2012 3.440 3.440 3.040 3.042 11,401 -0.40(-11.58%)
Oct 18, 2012 3.440 3.440 3.120 3.440 6,841 +0.20(+6.20%)
Oct 17, 2012 3.120 3.359 3.000 3.239 2,769 +0.20(+6.55%)
Oct 16, 2012 3.280 3.280 2.960 3.040 5,287 +0.07(+2.37%)
Oct 15, 2012 3.056 3.280 2.872 2.970 10,249 -0.07(-2.32%)
Oct 12, 2012 3.190 3.274 2.960 3.040 17,325 +0.32(+11.76%)
Oct 11, 2012 2.816 3.120 2.640 2.720 20,193 +0.12(+4.62%)
Oct 10, 2012 3.600 3.600 2.520 2.600 46,131 -1.00(-27.78%)
Oct 09, 2012 4.000 4.000 3.600 3.600 10,150 -0.56(-13.46%)
Oct 08, 2012 4.160 4.296 4.000 4.160 1,280 -0.08(-1.89%)
Oct 05, 2012 4.560 4.560 4.000 4.240 7,691 -0.24(-5.36%)
Oct 04, 2012 4.286 4.480 4.026 4.480 10,938 +0.24(+5.66%)
Oct 03, 2012 4.160 4.480 4.160 4.240 4,023 +0.08(+2.02%)
Oct 02, 2012 4.005 4.640 4.000 4.156 9,383 +0.16(+3.90%)
Oct 01, 2012 4.800 4.801 4.000 4.000 10,198 -0.32(-7.41%)
Sep 28, 2012 4.960 4.960 4.240 4.320 10,041 -0.56(-11.48%)
Sep 27, 2012 4.240 4.960 4.240 4.880 3,489 +0.72(+17.31%)
Sep 26, 2012 4.800 4.800 4.080 4.160 3,605 -0.32(-7.14%)
Sep 25, 2012 4.944 4.960 4.480 4.480 5,163 -0.32(-6.67%)
Sep 24, 2012 4.400 4.960 4.320 4.800 6,230 +0.48(+11.11%)
Sep 21, 2012 4.216 4.320 4.032 4.320 9,399 +0.24(+5.88%)
Sep 20, 2012 4.960 5.119 4.080 4.080 21,802 -0.64(-13.56%)
Sep 19, 2012 4.800 5.200 4.528 4.720 4,216 +0.08(+1.72%)
Sep 18, 2012 4.800 5.280 4.640 4.640 15,807 -0.32(-6.45%)
Sep 17, 2012 5.440 5.584 4.959 4.960 9,594 -0.24(-4.62%)
Sep 14, 2012 5.360 5.600 5.040 5.200 14,850 +0.24(+4.84%)
Sep 13, 2012 5.760 5.760 4.960 4.960 22,149 -0.64(-11.43%)
Sep 12, 2012 5.280 5.600 5.120 5.600 24,844 +0.48(+9.37%)
Sep 11, 2012 5.280 5.304 4.892 5.120 8,584 -0.24(-4.46%)
Sep 10, 2012 5.600 5.840 5.120 5.359 24,517 -0.16(-2.91%)
Sep 07, 2012 5.680 5.680 5.200 5.520 30,784 -0.20(-3.47%)
Sep 06, 2012 5.601 5.920 5.601 5.718 2,076 +0.12(+2.10%)
Sep 05, 2012 5.680 5.920 5.601 5.601 3,470 -0.08(-1.39%)
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.