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, 2022 1.030 1.080 1.030 1.050 123,831 +0.03(+2.94%)
Oct 28, 2022 1.010 1.060 0.9770 1.020 185,039 -0.02(-1.92%)
Oct 27, 2022 1.060 1.126 1.010 1.040 180,655 -0.04(-3.70%)
Oct 26, 2022 1.070 1.139 1.050 1.080 181,661 +0.02(+1.89%)
Oct 25, 2022 0.9700 1.070 0.9700 1.060 137,785 +0.07(+6.59%)
Oct 24, 2022 1.000 1.024 0.9625 0.9945 116,981 -0.02(-1.53%)
Oct 21, 2022 1.000 1.030 0.9911 1.010 91,510 +0.02(+2.02%)
Oct 20, 2022 1.030 1.030 0.9900 0.9900 89,052 -0.01(-1.00%)
Oct 19, 2022 1.010 1.030 0.9610 1.000 147,769 +0.01(+1.51%)
Oct 18, 2022 1.070 1.100 0.9501 0.9851 223,867 -0.04(-4.36%)
Oct 17, 2022 1.070 1.120 1.000 1.030 204,098 -0.04(-3.74%)
Oct 14, 2022 1.120 1.167 1.070 1.070 102,626 -0.08(-6.96%)
Oct 13, 2022 1.070 1.160 1.051 1.150 113,840 +0.05(+4.55%)
Oct 12, 2022 1.170 1.170 1.100 1.100 118,380 -0.04(-3.51%)
Oct 11, 2022 1.150 1.190 1.120 1.140 42,744 -0.03(-2.56%)
Oct 10, 2022 1.250 1.250 1.140 1.170 118,350 -0.09(-7.14%)
Oct 07, 2022 1.340 1.360 1.258 1.260 66,706 -0.08(-5.97%)
Oct 06, 2022 1.390 1.430 1.330 1.340 26,861 -0.06(-4.29%)
Oct 05, 2022 1.320 1.450 1.320 1.400 108,039 +0.06(+4.48%)
Oct 04, 2022 1.350 1.430 1.330 1.340 56,883 +0.01(+0.75%)
Oct 03, 2022 1.270 1.340 1.270 1.330 58,796 +0.07(+5.56%)
Sep 30, 2022 1.254 1.325 1.254 1.260 69,459 -0.02(-1.56%)
Sep 29, 2022 1.300 1.330 1.250 1.280 51,136 -0.05(-3.76%)
Sep 28, 2022 1.230 1.340 1.240 1.330 114,550 +0.07(+5.56%)
Sep 27, 2022 1.250 1.340 1.240 1.260 117,452 +0.01(+0.80%)
Sep 26, 2022 1.260 1.300 1.210 1.250 76,596 -0.01(-0.79%)
Sep 23, 2022 1.420 1.420 1.260 1.260 123,711 -0.13(-9.35%)
Sep 22, 2022 1.400 1.470 1.360 1.390 89,371 -0.01(-0.71%)
Sep 21, 2022 1.430 1.490 1.380 1.400 61,419 -0.03(-2.10%)
Sep 20, 2022 1.430 1.480 1.410 1.430 55,907 +0.00(+0.00%)
Sep 19, 2022 1.430 1.500 1.420 1.430 147,197 -0.03(-2.05%)
Sep 16, 2022 1.510 1.550 1.450 1.460 125,687 -0.05(-3.31%)
Sep 15, 2022 1.560 1.590 1.500 1.510 71,327 -0.06(-3.82%)
Sep 14, 2022 1.620 1.680 1.570 1.570 120,805 -0.04(-2.48%)
Sep 13, 2022 1.630 1.690 1.600 1.610 171,026 -0.05(-3.01%)
Sep 12, 2022 1.650 1.700 1.620 1.660 119,011 +0.04(+2.79%)
Sep 09, 2022 1.600 1.630 1.570 1.615 84,045 +0.04(+2.87%)
Sep 08, 2022 1.630 1.630 1.550 1.570 41,372 -0.05(-3.09%)
Sep 07, 2022 1.500 1.640 1.452 1.620 77,657 +0.09(+5.88%)
Sep 06, 2022 1.460 1.580 1.460 1.530 164,723 +0.04(+2.68%)
Sep 02, 2022 1.510 1.540 1.480 1.490 119,936 -0.01(-0.67%)
Sep 01, 2022 1.630 1.630 1.450 1.500 404,328 -0.14(-8.54%)
Aug 31, 2022 1.620 1.690 1.620 1.640 79,252 +0.00(+0.00%)
Aug 30, 2022 1.730 1.750 1.580 1.640 186,812 -0.06(-3.53%)
Aug 29, 2022 1.600 1.760 1.600 1.700 199,348 +0.07(+4.29%)
Aug 26, 2022 1.590 1.650 1.580 1.630 167,920 +0.01(+0.62%)
Aug 25, 2022 1.800 1.850 1.610 1.620 511,542 -0.15(-8.47%)
Aug 24, 2022 1.620 1.800 1.620 1.770 467,613 +0.10(+5.99%)
Aug 23, 2022 1.650 1.690 1.594 1.670 201,039 +0.01(+0.60%)
Aug 22, 2022 1.510 1.730 1.453 1.660 369,739 +0.14(+9.21%)
Aug 19, 2022 1.520 1.560 1.360 1.520 510,796 -0.08(-5.00%)
Aug 18, 2022 1.770 2.240 1.540 1.600 11,548,637 -0.12(-6.98%)
Aug 17, 2022 1.660 1.740 1.630 1.720 237,590 +0.03(+1.78%)
Aug 16, 2022 1.580 1.730 1.580 1.690 239,244 +0.09(+5.62%)
Aug 15, 2022 1.600 1.660 1.540 1.600 171,210 -0.02(-1.23%)
Aug 12, 2022 1.580 1.680 1.580 1.620 128,950 +0.02(+1.25%)
Aug 11, 2022 1.500 1.630 1.470 1.600 464,364 +0.15(+10.34%)
Aug 10, 2022 1.450 1.490 1.420 1.450 113,420 +0.03(+2.11%)
Aug 09, 2022 1.420 1.440 1.370 1.420 74,697 -0.01(-0.70%)
Aug 08, 2022 1.400 1.460 1.370 1.430 146,415 +0.04(+2.88%)
Aug 05, 2022 1.350 1.400 1.330 1.390 183,437 +0.03(+2.21%)
Aug 04, 2022 1.440 1.440 1.340 1.360 105,865 -0.03(-2.16%)
Aug 03, 2022 1.340 1.400 1.330 1.390 96,948 +0.02(+1.46%)
Aug 02, 2022 1.340 1.390 1.330 1.370 51,845 +0.02(+1.48%)
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.