Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.8735 0.8735 0.8200 0.8450 5,842 +0.01(+1.56%)
Oct 30, 2018 0.8800 0.8800 0.8102 0.8320 1,559 +0.02(+2.69%)
Oct 29, 2018 0.8400 0.8480 0.8102 0.8102 5,021 -0.06(-6.87%)
Oct 26, 2018 0.8200 0.8700 0.8100 0.8700 18,200 +0.04(+4.82%)
Oct 25, 2018 0.8250 0.8760 0.8101 0.8300 33,023 +0.01(+0.61%)
Oct 24, 2018 0.8980 0.8980 0.8202 0.8250 20,212 -0.04(-4.08%)
Oct 23, 2018 0.8700 0.8941 0.8000 0.8601 33,511 -0.01(-1.21%)
Oct 22, 2018 0.8830 0.9300 0.8706 0.8706 22,026 -0.05(-5.78%)
Oct 19, 2018 0.9250 0.9300 0.8810 0.9240 21,200 +0.02(+2.40%)
Oct 18, 2018 0.9000 0.9299 0.9000 0.9023 38,099 +0.02(+2.55%)
Oct 17, 2018 0.9300 0.9300 0.8500 0.8799 131,711 -0.05(-5.39%)
Oct 16, 2018 0.9500 1.010 0.8000 0.9300 84,444 -0.04(-4.13%)
Oct 15, 2018 1.000 1.020 0.9115 0.9701 27,228 -0.02(-2.01%)
Oct 12, 2018 0.9900 1.040 0.9900 0.9900 8,100 +0.00(+0.00%)
Oct 11, 2018 0.9700 1.040 0.9700 0.9900 3,366 -0.01(-1.00%)
Oct 10, 2018 1.000 1.040 1.000 1.000 12,562 +0.00(+0.00%)
Oct 09, 2018 1.010 1.030 0.9808 1.000 9,699 -0.00(-0.01%)
Oct 08, 2018 0.9900 1.000 0.9500 1.000 29,733 +0.01(+1.02%)
Oct 05, 2018 1.010 1.010 0.9800 0.9900 9,100 -0.02(-1.98%)
Oct 04, 2018 1.010 1.026 0.9800 1.010 44,887 -0.00(-0.01%)
Oct 03, 2018 1.000 1.040 1.000 1.010 39,209 -0.01(-1.00%)
Oct 02, 2018 1.030 1.050 1.020 1.020 5,651 -0.01(-1.43%)
Oct 01, 2018 1.010 1.035 1.010 1.035 9,626 +0.02(+1.48%)
Sep 28, 2018 1.030 1.040 1.020 1.020 32,800 +0.00(+0.00%)
Sep 27, 2018 1.010 1.024 1.010 1.020 9,215 +0.02(+1.80%)
Sep 26, 2018 1.010 1.010 1.000 1.002 6,944 -0.01(-0.78%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 20,856 -0.00(-0.01%)
Sep 24, 2018 1.020 1.020 1.000 1.010 32,820 +0.01(+1.00%)
Sep 21, 2018 1.020 1.040 1.000 1.000 5,400 -0.03(-2.91%)
Sep 20, 2018 1.021 1.030 1.021 1.030 6,237 +0.01(+0.98%)
Sep 19, 2018 1.029 1.029 1.010 1.020 3,339 +0.00(+0.01%)
Sep 18, 2018 1.040 1.040 1.000 1.020 17,004 +0.02(+1.99%)
Sep 17, 2018 1.010 1.069 1.000 1.000 4,016 -0.03(-2.91%)
Sep 14, 2018 1.060 1.070 1.010 1.030 9,800 -0.01(-0.96%)
Sep 13, 2018 1.000 1.040 1.000 1.040 3,309 +0.04(+4.00%)
Sep 12, 2018 1.010 1.030 1.000 1.000 9,053 -0.00(-0.20%)
Sep 11, 2018 0.9900 1.010 0.9801 1.002 12,065 -0.01(-0.79%)
Sep 10, 2018 1.010 1.010 0.9800 1.010 24,340 +0.02(+2.02%)
Sep 07, 2018 1.010 1.010 0.9850 0.9900 8,900 -0.01(-1.00%)
Sep 06, 2018 1.010 1.010 0.9800 1.000 10,871 -0.01(-0.99%)
Sep 05, 2018 1.010 1.024 1.000 1.010 11,233 -0.02(-1.94%)
Sep 04, 2018 1.040 1.050 1.010 1.030 23,036 -0.01(-0.96%)
Aug 31, 2018 1.040 1.040 1.040 0 +0.01(+0.97%)
Aug 30, 2018 1.040 1.057 1.030 1.030 16,648 +0.01(+0.98%)
Aug 29, 2018 1.070 1.070 1.006 1.020 24,259 +0.00(+0.00%)
Aug 28, 2018 0.9800 1.060 0.9800 1.020 54,090 +0.01(+0.99%)
Aug 27, 2018 1.030 1.080 1.010 1.010 23,274 +0.00(+0.00%)
Aug 24, 2018 1.010 1.040 1.010 1.010 11,300 +0.01(+1.00%)
Aug 23, 2018 1.034 1.040 1.000 1.000 16,608 -0.02(-1.96%)
Aug 22, 2018 1.030 1.030 1.000 1.020 17,060 +0.00(+0.00%)
Aug 21, 2018 1.060 1.060 1.020 1.020 7,014 +0.00(+0.00%)
Aug 20, 2018 1.020 1.060 1.020 1.020 1,154 +0.00(+0.00%)
Aug 17, 2018 1.060 1.060 1.020 1.020 2,200 -0.03(-2.86%)
Aug 16, 2018 1.020 1.070 1.020 1.050 38,994 +0.03(+2.94%)
Aug 15, 2018 1.110 1.110 1.020 1.020 38,831 -0.10(-8.93%)
Aug 14, 2018 1.030 1.120 1.030 1.120 48,550 +0.12(+12.00%)
Aug 13, 2018 1.030 1.030 1.000 1.000 33,737 -0.02(-1.96%)
Aug 10, 2018 0.9000 1.020 0.9000 1.020 90,100 +0.02(+2.00%)
Aug 09, 2018 1.200 1.200 0.9700 1.000 237,345 -0.28(-21.88%)
Aug 08, 2018 1.270 1.310 1.240 1.280 11,147 +0.02(+1.59%)
Aug 07, 2018 1.260 1.340 1.260 1.260 38,387 -0.03(-2.33%)
Aug 06, 2018 1.300 1.320 1.260 1.290 23,866 -0.02(-1.53%)
Aug 03, 2018 1.270 1.310 1.260 1.310 10,500 +0.01(+0.79%)
Aug 02, 2018 1.230 1.333 1.200 1.300 29,303 +0.05(+4.28%)
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.