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

Englobal Corp (NQ: ENG )

1.740 +0.090 (+5.45%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 22, 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, 2006 6.300 6.300 5.700 5.960 1,010,400 -1.49(-20.00%)
Oct 30, 2006 7.380 7.510 7.300 7.450 68,400 -0.06(-0.80%)
Oct 27, 2006 7.650 7.700 7.500 7.510 101,500 -0.12(-1.57%)
Oct 26, 2006 7.490 7.740 7.490 7.630 93,200 +0.22(+2.97%)
Oct 25, 2006 7.170 7.490 7.170 7.410 86,900 +0.08(+1.09%)
Oct 24, 2006 7.090 7.370 7.090 7.330 92,300 +0.14(+1.95%)
Oct 23, 2006 7.300 7.400 7.100 7.190 121,100 -0.24(-3.23%)
Oct 20, 2006 7.610 7.610 7.400 7.430 82,400 -0.17(-2.24%)
Oct 19, 2006 7.310 7.700 7.300 7.600 160,300 +0.05(+0.66%)
Oct 18, 2006 7.880 7.880 7.350 7.550 231,100 -0.34(-4.31%)
Oct 17, 2006 8.160 8.210 7.500 7.890 306,600 -0.26(-3.19%)
Oct 16, 2006 8.020 8.200 8.000 8.150 266,000 +0.17(+2.13%)
Oct 13, 2006 7.850 8.000 7.800 7.980 216,100 +0.23(+2.97%)
Oct 12, 2006 7.450 7.780 7.450 7.750 227,400 +0.35(+4.73%)
Oct 11, 2006 7.400 7.460 7.310 7.400 310,100 +0.10(+1.37%)
Oct 10, 2006 7.160 7.420 7.020 7.300 361,200 +0.28(+3.99%)
Oct 09, 2006 6.600 7.020 6.570 7.020 245,100 +0.32(+4.78%)
Oct 06, 2006 6.690 6.750 6.610 6.700 212,300 +0.10(+1.52%)
Oct 05, 2006 6.150 6.650 6.150 6.600 290,000 +0.45(+7.32%)
Oct 04, 2006 5.900 6.240 5.770 6.150 195,600 +0.20(+3.36%)
Oct 03, 2006 6.160 6.250 5.900 5.950 144,600 -0.20(-3.25%)
Oct 02, 2006 6.200 6.690 6.061 6.150 361,300 -0.04(-0.65%)
Sep 29, 2006 5.770 6.300 5.690 6.190 360,500 +0.47(+8.22%)
Sep 28, 2006 5.820 5.830 5.670 5.720 136,300 +0.00(+0.00%)
Sep 27, 2006 5.650 5.850 5.600 5.720 168,100 +0.01(+0.18%)
Sep 26, 2006 5.710 5.750 5.600 5.710 87,700 -0.03(-0.52%)
Sep 25, 2006 5.780 5.790 5.600 5.740 114,400 -0.04(-0.69%)
Sep 22, 2006 5.830 5.850 5.770 5.780 142,500 -0.07(-1.20%)
Sep 21, 2006 5.810 5.850 5.790 5.850 126,900 +0.04(+0.69%)
Sep 20, 2006 5.730 5.900 5.730 5.810 165,800 +0.00(+0.00%)
Sep 19, 2006 5.810 5.860 5.690 5.810 250,700 +0.01(+0.17%)
Sep 18, 2006 5.820 5.860 5.740 5.800 223,400 -0.03(-0.51%)
Sep 15, 2006 5.760 5.880 5.700 5.830 234,000 +0.09(+1.57%)
Sep 14, 2006 5.750 5.900 5.540 5.740 229,100 -0.06(-1.03%)
Sep 13, 2006 5.950 6.000 5.250 5.800 539,300 -0.22(-3.65%)
Sep 12, 2006 6.300 6.350 6.000 6.020 280,800 -0.30(-4.75%)
Sep 11, 2006 6.200 6.390 6.100 6.320 162,800 +0.03(+0.48%)
Sep 08, 2006 6.210 6.300 6.100 6.290 180,400 +0.09(+1.45%)
Sep 07, 2006 6.220 6.400 6.050 6.200 243,700 -0.16(-2.52%)
Sep 06, 2006 6.500 6.582 6.300 6.360 210,900 -0.35(-5.22%)
Sep 05, 2006 6.520 6.790 6.150 6.710 531,300 -0.27(-3.87%)
Sep 01, 2006 6.930 7.020 6.900 6.980 111,000 +0.01(+0.14%)
Aug 31, 2006 7.000 7.000 6.900 6.970 95,600 -0.03(-0.43%)
Aug 30, 2006 7.010 7.040 6.850 7.000 140,700 -0.01(-0.14%)
Aug 29, 2006 7.070 7.090 6.860 7.010 139,100 -0.01(-0.14%)
Aug 28, 2006 7.120 7.150 6.950 7.020 174,200 -0.05(-0.71%)
Aug 25, 2006 7.060 7.120 6.950 7.070 224,000 +0.00(+0.00%)
Aug 24, 2006 7.100 7.180 6.900 7.070 238,000 -0.03(-0.42%)
Aug 23, 2006 7.160 7.220 7.080 7.100 97,400 -0.06(-0.84%)
Aug 22, 2006 7.240 7.250 7.150 7.160 49,600 -0.07(-0.97%)
Aug 21, 2006 7.250 7.270 7.160 7.230 66,700 -0.02(-0.28%)
Aug 18, 2006 7.230 7.270 7.180 7.250 70,700 +0.07(+0.97%)
Aug 17, 2006 7.320 7.320 7.150 7.180 137,000 -0.08(-1.10%)
Aug 16, 2006 7.200 7.350 7.160 7.260 134,600 +0.06(+0.83%)
Aug 15, 2006 7.270 7.400 7.010 7.200 204,600 +0.03(+0.42%)
Aug 14, 2006 7.170 7.250 7.150 7.170 127,600 -0.08(-1.10%)
Aug 11, 2006 7.420 7.450 7.110 7.250 172,600 -0.23(-3.07%)
Aug 10, 2006 7.630 7.710 7.350 7.480 159,300 -0.22(-2.86%)
Aug 09, 2006 8.050 8.280 7.670 7.700 403,100 -0.40(-4.94%)
Aug 08, 2006 7.850 8.280 7.830 8.100 620,900 +0.50(+6.58%)
Aug 07, 2006 7.270 7.690 7.164 7.600 260,800 +0.39(+5.41%)
Aug 04, 2006 7.250 7.330 7.100 7.210 153,700 -0.16(-2.17%)
Aug 03, 2006 7.310 7.380 7.250 7.370 91,100 +0.01(+0.14%)
Aug 02, 2006 7.350 7.490 7.300 7.360 95,500 -0.06(-0.81%)
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.