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

Englobal Corp (NQ: ENG )

1.654 +0.024 (+1.48%)
Streaming Delayed Price Updated: 3:16 PM 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 30, 2020 0.8200 0.8313 0.7700 0.7800 277,000 -0.04(-4.88%)
Oct 29, 2020 0.8100 0.8400 0.8000 0.8200 313,962 -0.02(-2.38%)
Oct 28, 2020 0.8100 0.8800 0.7800 0.8400 537,161 -0.03(-3.35%)
Oct 27, 2020 0.8615 0.9090 0.8370 0.8691 411,705 +0.01(+1.06%)
Oct 26, 2020 0.8900 0.9200 0.8500 0.8600 370,815 -0.05(-5.49%)
Oct 23, 2020 0.9200 0.9260 0.8927 0.9100 238,400 -0.01(-1.09%)
Oct 22, 2020 0.9000 0.9501 0.8800 0.9200 756,448 +0.02(+2.22%)
Oct 21, 2020 0.9100 0.9400 0.8600 0.9000 535,830 -0.02(-1.70%)
Oct 20, 2020 0.9088 1.050 0.9020 0.9156 1,984,847 +0.01(+1.56%)
Oct 19, 2020 0.9000 0.9300 0.9000 0.9015 318,746 -0.02(-2.44%)
Oct 16, 2020 0.9570 0.9700 0.9001 0.9240 483,500 -0.04(-3.75%)
Oct 15, 2020 0.9100 1.020 0.8900 0.9600 1,494,396 +0.04(+4.35%)
Oct 14, 2020 0.9400 0.9600 0.8900 0.9200 807,699 -0.03(-3.66%)
Oct 13, 2020 1.020 1.030 0.9100 0.9550 1,479,553 -0.07(-6.37%)
Oct 12, 2020 1.130 1.140 1.000 1.020 1,016,061 -0.08(-7.27%)
Oct 09, 2020 1.050 1.160 1.030 1.100 3,090,800 +0.02(+1.85%)
Oct 08, 2020 1.040 1.230 1.000 1.080 3,510,882 -0.14(-11.48%)
Oct 07, 2020 0.8500 1.330 0.8300 1.220 10,341,577 +0.39(+46.63%)
Oct 06, 2020 0.8175 0.8800 0.8075 0.8320 135,618 +0.02(+3.07%)
Oct 05, 2020 0.8200 0.8405 0.8000 0.8072 59,867 -0.02(-2.30%)
Oct 02, 2020 0.8150 0.8500 0.7651 0.8262 53,400 -0.04(-5.03%)
Oct 01, 2020 0.8700 0.8700 0.8100 0.8700 42,317 +0.01(+1.28%)
Sep 30, 2020 0.8820 0.8890 0.8122 0.8590 211,417 -0.04(-4.45%)
Sep 29, 2020 0.8400 0.9100 0.8000 0.8990 755,598 +0.10(+12.37%)
Sep 28, 2020 0.7800 0.8200 0.7796 0.8000 61,304 +0.06(+7.79%)
Sep 25, 2020 0.7400 0.7600 0.7350 0.7422 58,300 +0.01(+1.63%)
Sep 24, 2020 0.7616 0.8000 0.6860 0.7303 127,015 -0.03(-3.91%)
Sep 23, 2020 0.8000 0.8100 0.7500 0.7600 31,061 -0.05(-6.17%)
Sep 22, 2020 0.8000 0.8196 0.7910 0.8100 38,264 -0.00(-0.58%)
Sep 21, 2020 0.8467 0.8500 0.7880 0.8147 123,938 -0.04(-4.80%)
Sep 18, 2020 0.8609 0.8888 0.8475 0.8558 43,500 -0.01(-1.63%)
Sep 17, 2020 0.8400 0.8900 0.8400 0.8700 55,222 +0.03(+3.41%)
Sep 16, 2020 0.8400 0.8820 0.8400 0.8413 24,558 +0.00(+0.15%)
Sep 15, 2020 0.8359 0.8800 0.8191 0.8400 53,980 +0.02(+2.39%)
Sep 14, 2020 0.8200 0.8400 0.8046 0.8204 131,294 -0.02(-2.22%)
Sep 11, 2020 0.8805 0.9330 0.8352 0.8390 223,000 -0.09(-9.78%)
Sep 10, 2020 0.8299 0.9799 0.8021 0.9299 651,712 +0.10(+12.05%)
Sep 09, 2020 0.8483 0.8500 0.8001 0.8299 192,019 +0.02(+2.46%)
Sep 08, 2020 0.7800 0.8600 0.7500 0.8100 234,183 +0.00(+0.14%)
Sep 04, 2020 0.7850 0.8089 0.7302 0.8089 136,600 +0.02(+2.59%)
Sep 03, 2020 0.7935 0.8097 0.7805 0.7885 91,656 -0.02(-2.65%)
Sep 02, 2020 0.8200 0.8400 0.7800 0.8100 104,002 -0.01(-1.70%)
Sep 01, 2020 0.8000 0.8240 0.7999 0.8240 103,636 +0.04(+4.49%)
Aug 31, 2020 0.8161 0.8200 0.7611 0.7886 310,707 -0.04(-4.53%)
Aug 28, 2020 0.8500 0.8553 0.8100 0.8260 99,000 +0.01(+0.68%)
Aug 27, 2020 0.8500 0.8758 0.8104 0.8204 310,721 -0.04(-4.62%)
Aug 26, 2020 0.8200 0.9600 0.8015 0.8601 698,147 +0.05(+5.53%)
Aug 25, 2020 0.8128 0.8659 0.8100 0.8150 96,957 +0.00(+0.62%)
Aug 24, 2020 0.8300 0.8300 0.8011 0.8100 79,673 -0.02(-2.13%)
Aug 21, 2020 0.8100 0.8499 0.7720 0.8276 652,700 -0.01(-1.48%)
Aug 20, 2020 0.8800 0.8800 0.8200 0.8400 132,847 -0.05(-5.62%)
Aug 19, 2020 0.8800 0.9000 0.8500 0.8900 148,973 +0.01(+1.14%)
Aug 18, 2020 0.9020 0.9150 0.7610 0.8800 442,847 -0.06(-6.38%)
Aug 17, 2020 0.9900 0.9900 0.9106 0.9400 416,716 -0.07(-6.93%)
Aug 14, 2020 1.000 1.010 0.9760 1.010 283,900 +0.01(+1.00%)
Aug 13, 2020 1.000 1.010 0.9800 1.000 208,246 -0.01(-0.99%)
Aug 12, 2020 1.020 1.030 1.000 1.010 281,227 -0.01(-0.98%)
Aug 11, 2020 1.020 1.040 0.9900 1.020 309,088 -0.02(-1.92%)
Aug 10, 2020 1.030 1.040 0.9800 1.040 696,945 +0.02(+1.96%)
Aug 07, 2020 1.000 1.040 0.9800 1.020 583,500 -0.01(-0.97%)
Aug 06, 2020 1.130 1.130 0.9800 1.030 1,786,962 -0.24(-18.90%)
Aug 05, 2020 1.300 1.320 1.210 1.270 410,676 +0.00(+0.00%)
Aug 04, 2020 1.310 1.310 1.240 1.270 96,628 +0.03(+2.43%)
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.