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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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, 2019 0.9501 0.9900 0.8426 0.8970 40,078 -0.09(-9.39%)
Oct 30, 2019 0.9900 0.9900 0.9000 0.9900 14,018 +0.02(+2.06%)
Oct 29, 2019 0.9900 1.000 0.9068 0.9700 7,485 -0.02(-2.02%)
Oct 28, 2019 0.9066 1.010 0.9020 0.9900 4,877 +0.00(+0.00%)
Oct 25, 2019 0.9900 1.000 0.8350 0.9900 3,500 -0.01(-1.25%)
Oct 24, 2019 0.9500 1.010 0.9449 1.002 81,028 -0.01(-0.74%)
Oct 23, 2019 0.9700 1.010 0.9320 1.010 2,829 +0.02(+2.19%)
Oct 22, 2019 1.020 1.020 0.9884 0.9884 31,861 -0.02(-2.14%)
Oct 21, 2019 1.040 1.040 0.9900 1.010 12,573 -0.02(-1.94%)
Oct 18, 2019 1.030 1.030 0.9801 1.030 12,400 -0.01(-0.96%)
Oct 17, 2019 1.040 1.040 1.010 1.040 4,289 +0.00(+0.00%)
Oct 16, 2019 1.020 1.040 1.000 1.040 9,490 +0.01(+0.76%)
Oct 15, 2019 1.030 1.040 0.9800 1.032 8,251 +0.00(+0.21%)
Oct 14, 2019 1.010 1.040 0.9320 1.030 13,134 +0.01(+0.98%)
Oct 11, 2019 1.040 1.040 1.010 1.020 6,500 +0.01(+0.99%)
Oct 10, 2019 1.040 1.040 0.9700 1.010 10,570 -0.02(-1.94%)
Oct 09, 2019 1.040 1.040 0.9720 1.030 4,595 -0.02(-1.90%)
Oct 08, 2019 1.000 1.060 0.9568 1.050 9,425 +0.04(+3.96%)
Oct 07, 2019 1.050 1.055 1.010 1.010 4,048 -0.05(-4.71%)
Oct 04, 2019 1.045 1.060 1.011 1.060 7,700 +0.02(+1.91%)
Oct 03, 2019 1.020 1.100 0.9800 1.040 8,511 +0.02(+1.96%)
Oct 02, 2019 1.090 1.090 1.020 1.020 14,544 -0.08(-7.27%)
Oct 01, 2019 1.000 1.100 1.000 1.100 31,177 +0.10(+10.00%)
Sep 30, 2019 0.9002 1.000 0.9002 1.000 3,121 +0.02(+2.04%)
Sep 27, 2019 0.9800 0.9849 0.9000 0.9800 13,400 +0.00(+0.00%)
Sep 26, 2019 0.9800 1.010 0.9700 0.9800 25,154 +0.01(+1.03%)
Sep 25, 2019 1.000 1.030 0.9700 0.9700 11,724 -0.06(-5.83%)
Sep 24, 2019 1.020 1.050 1.000 1.030 21,080 -0.01(-0.96%)
Sep 23, 2019 0.9900 1.050 0.9900 1.040 12,779 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 0.9900 1.050 35,700 +0.00(+0.00%)
Sep 19, 2019 1.020 1.050 1.010 1.050 13,649 +0.04(+3.96%)
Sep 18, 2019 1.030 1.070 1.010 1.010 12,794 -0.04(-3.81%)
Sep 17, 2019 1.040 1.060 1.010 1.050 14,118 -0.02(-1.87%)
Sep 16, 2019 1.080 1.080 1.040 1.070 9,756 +0.03(+2.39%)
Sep 13, 2019 1.045 1.089 1.030 1.045 13,300 -0.05(-4.13%)
Sep 12, 2019 1.040 1.090 1.030 1.090 3,980 +0.06(+5.83%)
Sep 11, 2019 1.100 1.100 1.020 1.030 28,444 -0.07(-6.36%)
Sep 10, 2019 1.080 1.100 1.030 1.100 26,836 +0.06(+5.77%)
Sep 09, 2019 1.050 1.100 1.026 1.040 12,738 -0.02(-1.89%)
Sep 06, 2019 1.100 1.100 1.031 1.060 15,800 -0.04(-3.64%)
Sep 05, 2019 1.030 1.100 1.030 1.100 3,567 +0.07(+6.80%)
Sep 04, 2019 1.040 1.100 1.020 1.030 13,797 -0.04(-3.74%)
Sep 03, 2019 1.070 1.090 1.050 1.070 36,758 +0.02(+1.90%)
Aug 30, 2019 1.050 1.050 1.040 1.050 30,000 +0.00(+0.00%)
Aug 29, 2019 1.090 1.100 1.050 1.050 44,104 -0.05(-4.55%)
Aug 28, 2019 1.080 1.170 1.055 1.100 6,379 +0.01(+0.92%)
Aug 27, 2019 1.160 1.160 1.040 1.090 38,325 -0.07(-6.03%)
Aug 26, 2019 1.100 1.180 1.100 1.160 10,962 +0.01(+0.87%)
Aug 23, 2019 1.160 1.170 1.100 1.150 66,100 -0.01(-0.86%)
Aug 22, 2019 1.180 1.220 1.120 1.160 12,020 -0.02(-1.69%)
Aug 21, 2019 1.170 1.240 1.120 1.180 52,082 -0.02(-1.47%)
Aug 20, 2019 1.210 1.240 1.170 1.198 21,518 -0.03(-2.63%)
Aug 19, 2019 1.200 1.300 1.200 1.230 48,208 +0.04(+3.80%)
Aug 16, 2019 1.115 1.330 1.115 1.185 194,400 +0.08(+7.73%)
Aug 15, 2019 1.090 1.180 1.050 1.100 57,667 -0.01(-0.90%)
Aug 14, 2019 1.140 1.163 1.078 1.110 7,969 -0.05(-4.31%)
Aug 13, 2019 1.130 1.180 1.023 1.160 37,916 +0.01(+0.87%)
Aug 12, 2019 1.150 1.200 1.051 1.150 67,359 -0.04(-3.36%)
Aug 09, 2019 1.230 1.290 1.150 1.190 81,800 +0.02(+1.71%)
Aug 08, 2019 1.170 1.290 1.150 1.170 77,187 -0.01(-0.85%)
Aug 07, 2019 1.160 1.220 1.150 1.180 46,559 -0.04(-3.27%)
Aug 06, 2019 1.220 1.270 1.120 1.220 76,207 +0.02(+1.75%)
Aug 05, 2019 1.130 1.250 1.075 1.199 105,064 +0.08(+7.04%)
Aug 02, 2019 1.050 1.120 1.012 1.120 96,100 +0.09(+8.74%)
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.