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

Englobal Corp (NQ: ENG )

1.675 +0.055 (+3.40%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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, 2015 1.010 1.080 1.010 1.040 27,232 +0.00(+0.00%)
Oct 29, 2015 1.040 1.080 1.020 1.040 18,919 +0.00(+0.00%)
Oct 28, 2015 1.080 1.090 1.040 1.040 13,848 +0.00(+0.00%)
Oct 27, 2015 1.040 1.050 1.030 1.040 65,020 +0.03(+2.97%)
Oct 26, 2015 1.020 1.040 0.9900 1.010 24,402 -0.01(-0.98%)
Oct 23, 2015 1.020 1.030 0.9900 1.020 22,456 +0.02(+2.04%)
Oct 22, 2015 0.9600 1.010 0.9600 0.9996 11,994 +0.04(+4.13%)
Oct 21, 2015 0.9701 1.010 0.9200 0.9600 52,474 -0.02(-2.04%)
Oct 20, 2015 1.020 1.040 0.9800 0.9800 5,471 -0.06(-5.77%)
Oct 19, 2015 1.010 1.040 0.9700 1.040 43,199 +0.05(+4.94%)
Oct 16, 2015 0.9900 1.015 0.9730 0.9910 29,054 +0.01(+1.12%)
Oct 15, 2015 1.010 1.010 0.9502 0.9800 56,712 -0.03(-2.97%)
Oct 14, 2015 0.9816 1.040 0.9801 1.010 6,178 +0.00(+0.00%)
Oct 13, 2015 1.020 1.040 0.9900 1.010 31,992 +0.01(+1.01%)
Oct 12, 2015 0.9601 1.020 0.9550 0.9999 23,200 +0.03(+3.61%)
Oct 09, 2015 1.014 1.040 0.9651 0.9651 66,106 -0.06(-6.30%)
Oct 08, 2015 1.000 1.040 0.9502 1.030 80,232 +0.00(+0.00%)
Oct 07, 2015 0.9902 1.040 0.9902 1.030 252,197 -0.00(-0.16%)
Oct 06, 2015 1.020 1.050 1.020 1.032 25,996 -0.01(-0.81%)
Oct 05, 2015 1.060 1.060 1.022 1.040 71,041 +0.03(+2.97%)
Oct 02, 2015 0.9400 1.040 0.9400 1.010 27,212 +0.02(+2.02%)
Oct 01, 2015 0.9880 1.030 0.9880 0.9900 15,605 -0.04(-4.26%)
Sep 30, 2015 1.030 1.040 1.030 1.034 22,985 +0.00(+0.39%)
Sep 29, 2015 1.100 1.100 1.030 1.030 132,166 -0.06(-5.50%)
Sep 28, 2015 1.050 1.090 0.9800 1.090 10,780 +0.06(+5.42%)
Sep 25, 2015 1.030 1.040 0.9900 1.034 22,449 +0.00(+0.39%)
Sep 24, 2015 1.020 1.040 1.020 1.030 9,853 +0.01(+0.98%)
Sep 23, 2015 1.020 1.040 1.020 1.020 5,289 -0.02(-1.92%)
Sep 22, 2015 1.020 1.040 1.020 1.040 11,236 +0.02(+1.96%)
Sep 21, 2015 1.040 1.040 1.020 1.020 18,163 -0.06(-5.56%)
Sep 18, 2015 1.000 1.080 0.9601 1.080 21,609 +0.05(+4.85%)
Sep 17, 2015 1.030 1.040 0.9901 1.030 14,649 +0.00(+0.00%)
Sep 16, 2015 1.030 1.030 1.005 1.030 19,207 +0.00(+0.00%)
Sep 15, 2015 1.040 1.040 1.000 1.030 18,021 -0.04(-3.74%)
Sep 14, 2015 1.050 1.070 1.030 1.070 12,826 +0.05(+4.90%)
Sep 11, 2015 1.030 1.030 1.010 1.020 33,417 -0.01(-0.97%)
Sep 10, 2015 1.000 1.040 1.000 1.030 23,886 +0.02(+1.98%)
Sep 09, 2015 1.050 1.050 1.010 1.010 19,346 -0.01(-0.98%)
Sep 08, 2015 1.040 1.040 1.010 1.020 55,360 -0.02(-1.92%)
Sep 04, 2015 1.040 1.040 1.040 1.040 19,400 +0.00(+0.00%)
Sep 03, 2015 1.000 1.040 1.000 1.040 52,187 +0.04(+4.00%)
Sep 02, 2015 1.040 1.040 1.000 1.000 52,346 -0.02(-1.96%)
Sep 01, 2015 0.9600 1.040 0.9600 1.020 21,997 -0.01(-0.97%)
Aug 31, 2015 1.040 1.040 1.030 1.030 45,844 +0.03(+3.00%)
Aug 28, 2015 0.9800 1.040 0.9800 1.000 18,395 -0.02(-1.96%)
Aug 27, 2015 1.000 1.030 0.9900 1.020 25,830 +0.04(+4.08%)
Aug 26, 2015 0.9600 1.000 0.9450 0.9800 54,760 +0.02(+2.08%)
Aug 25, 2015 1.060 1.060 0.9600 0.9600 75,307 -0.04(-3.99%)
Aug 24, 2015 1.040 1.040 0.8785 0.9999 47,021 -0.02(-1.97%)
Aug 21, 2015 1.000 1.030 1.000 1.020 10,456 -0.01(-0.97%)
Aug 20, 2015 1.000 1.090 1.000 1.030 32,820 +0.01(+0.98%)
Aug 19, 2015 1.010 1.040 1.000 1.020 16,028 -0.02(-1.92%)
Aug 18, 2015 1.100 1.100 1.010 1.040 52,828 -0.05(-4.59%)
Aug 17, 2015 1.090 1.100 1.040 1.090 18,694 -0.01(-0.91%)
Aug 14, 2015 1.100 1.100 1.094 1.100 3,446 +0.00(+0.00%)
Aug 13, 2015 1.100 1.110 1.050 1.100 39,958 -0.04(-3.51%)
Aug 12, 2015 1.130 1.170 1.087 1.140 26,666 -0.01(-0.87%)
Aug 11, 2015 1.050 1.150 1.050 1.150 12,673 +0.01(+0.88%)
Aug 10, 2015 1.200 1.250 1.150 1.140 49,205 +0.00(+0.00%)
Aug 07, 2015 1.210 1.299 1.100 1.140 98,193 -0.11(-8.80%)
Aug 06, 2015 1.211 1.250 1.200 1.250 21,425 +0.03(+2.46%)
Aug 05, 2015 1.200 1.240 1.190 1.220 27,126 +0.02(+1.67%)
Aug 04, 2015 1.220 1.240 1.140 1.200 28,488 -0.04(-3.23%)
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.