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

Englobal Corp (NQ: ENG )

1.780 +0.150 (+9.20%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 19, 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 (%)
Oct 31, 2016 1.380 1.440 1.361 1.430 6,249 +0.04(+2.66%)
Oct 28, 2016 1.400 1.440 1.393 1.393 9,956 -0.02(-1.21%)
Oct 27, 2016 1.460 1.460 1.410 1.410 4,125 -0.03(-2.08%)
Oct 26, 2016 1.460 1.480 1.440 1.440 17,157 -0.04(-2.64%)
Oct 25, 2016 1.500 1.500 1.471 1.479 7,020 -0.01(-0.74%)
Oct 24, 2016 1.499 1.500 1.470 1.490 16,425 +0.00(+0.00%)
Oct 21, 2016 1.500 1.520 1.490 1.490 16,635 -0.01(-0.67%)
Oct 20, 2016 1.500 1.500 1.490 1.500 8,404 +0.00(+0.00%)
Oct 19, 2016 1.518 1.520 1.490 1.500 10,688 +0.02(+1.35%)
Oct 18, 2016 1.490 1.500 1.480 1.480 12,519 +0.02(+1.36%)
Oct 17, 2016 1.490 1.530 1.460 1.460 2,056 -0.01(-0.67%)
Oct 14, 2016 1.470 1.500 1.450 1.470 23,723 +0.00(+0.00%)
Oct 13, 2016 1.490 1.530 1.470 1.470 11,424 -0.04(-2.65%)
Oct 12, 2016 1.503 1.560 1.480 1.510 12,504 +0.00(+0.00%)
Oct 11, 2016 1.570 1.570 1.509 1.510 8,029 -0.04(-2.58%)
Oct 10, 2016 1.600 1.600 1.480 1.550 16,328 -0.04(-2.52%)
Oct 07, 2016 1.540 1.590 1.540 1.590 1,360 +0.03(+1.92%)
Oct 06, 2016 1.500 1.570 1.490 1.560 27,710 +0.05(+3.31%)
Oct 05, 2016 1.520 1.550 1.510 1.510 14,093 +0.03(+2.03%)
Oct 04, 2016 1.491 1.560 1.480 1.480 17,466 -0.04(-2.63%)
Oct 03, 2016 1.462 1.580 1.462 1.520 13,809 +0.01(+0.66%)
Sep 30, 2016 1.450 1.567 1.450 1.510 52,328 +0.07(+4.86%)
Sep 29, 2016 1.600 1.610 1.440 1.440 19,209 -0.15(-9.43%)
Sep 28, 2016 1.620 1.620 1.580 1.590 17,633 -0.04(-2.45%)
Sep 27, 2016 1.590 1.630 1.550 1.630 15,409 +0.07(+4.17%)
Sep 26, 2016 1.650 1.650 1.530 1.565 49,886 -0.07(-4.00%)
Sep 23, 2016 1.650 1.660 1.570 1.630 19,718 +0.05(+3.16%)
Sep 22, 2016 1.710 1.710 1.580 1.580 20,798 -0.11(-6.51%)
Sep 21, 2016 1.550 1.724 1.550 1.690 106,215 +0.16(+10.46%)
Sep 20, 2016 1.590 1.590 1.510 1.530 29,505 -0.06(-3.77%)
Sep 19, 2016 1.550 1.600 1.530 1.590 37,843 +0.04(+2.58%)
Sep 16, 2016 1.430 1.550 1.400 1.550 83,716 +0.11(+7.65%)
Sep 15, 2016 1.450 1.470 1.400 1.440 29,612 +0.04(+2.85%)
Sep 14, 2016 1.410 1.500 1.400 1.400 34,629 +0.00(+0.00%)
Sep 13, 2016 1.430 1.490 1.400 1.400 25,041 -0.02(-1.41%)
Sep 12, 2016 1.420 1.500 1.411 1.420 20,234 +0.00(+0.00%)
Sep 09, 2016 1.420 1.490 1.410 1.420 23,464 +0.01(+0.71%)
Sep 08, 2016 1.450 1.520 1.400 1.410 7,192 -0.02(-1.40%)
Sep 07, 2016 1.509 1.540 1.430 1.430 46,236 -0.06(-4.03%)
Sep 06, 2016 1.490 1.510 1.460 1.490 25,998 -0.01(-0.67%)
Sep 02, 2016 1.440 1.500 1.500 1.500 21,700 +0.06(+4.17%)
Sep 01, 2016 1.450 1.500 1.420 1.440 25,030 -0.05(-3.35%)
Aug 31, 2016 1.420 1.490 1.411 1.490 26,564 +0.05(+3.47%)
Aug 30, 2016 1.430 1.460 1.390 1.440 18,400 +0.04(+2.86%)
Aug 29, 2016 1.430 1.450 1.360 1.400 24,949 -0.05(-3.45%)
Aug 26, 2016 1.400 1.450 1.355 1.450 55,748 +0.09(+6.62%)
Aug 25, 2016 1.290 1.450 1.290 1.360 26,470 +0.07(+5.43%)
Aug 24, 2016 1.290 1.340 1.280 1.290 43,258 -0.02(-1.53%)
Aug 23, 2016 1.300 1.330 1.267 1.310 59,271 +0.01(+0.77%)
Aug 22, 2016 1.270 1.320 1.270 1.300 24,083 +0.03(+2.36%)
Aug 19, 2016 1.270 1.300 1.240 1.270 81,701 -0.03(-2.31%)
Aug 18, 2016 1.300 1.300 1.240 1.300 28,102 -0.01(-0.76%)
Aug 17, 2016 1.310 1.340 1.300 1.310 38,391 +0.02(+1.55%)
Aug 16, 2016 1.340 1.350 1.290 1.290 43,879 -0.03(-2.27%)
Aug 15, 2016 1.280 1.320 1.280 1.320 54,815 +0.02(+1.55%)
Aug 12, 2016 1.320 1.320 1.280 1.300 28,293 +0.01(+0.77%)
Aug 11, 2016 1.300 1.310 1.270 1.290 77,507 +0.02(+1.57%)
Aug 10, 2016 1.370 1.370 1.250 1.270 24,919 -0.07(-5.22%)
Aug 09, 2016 1.320 1.350 1.273 1.340 56,313 +0.02(+1.52%)
Aug 08, 2016 1.170 1.510 1.170 1.320 160,326 +0.16(+13.38%)
Aug 05, 2016 1.350 1.400 1.150 1.164 124,296 -0.23(-16.25%)
Aug 04, 2016 1.450 1.470 1.320 1.390 57,106 -0.12(-7.95%)
Aug 03, 2016 1.510 1.530 1.480 1.510 26,321 -0.03(-1.95%)
Aug 02, 2016 1.550 1.560 1.461 1.540 38,347 -0.01(-0.64%)
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.