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 (%)
Nov 30, 2017 0.8000 0.8250 0.7900 0.8000 51,867 -0.01(-1.23%)
Nov 29, 2017 0.8000 0.8300 0.8000 0.8100 37,797 -0.00(-0.02%)
Nov 28, 2017 0.8401 0.8700 0.8000 0.8102 41,219 -0.04(-4.68%)
Nov 27, 2017 0.8500 0.8628 0.8491 0.8500 10,526 -0.03(-2.91%)
Nov 24, 2017 0.8290 0.8900 0.8100 0.8755 39,265 +0.03(+3.00%)
Nov 22, 2017 0.9200 0.9200 0.8100 0.8500 48,111 -0.04(-4.49%)
Nov 21, 2017 0.7738 0.9944 0.7738 0.8900 155,754 +0.13(+17.69%)
Nov 20, 2017 0.7890 0.8399 0.7300 0.7562 75,936 -0.05(-6.64%)
Nov 17, 2017 0.8201 0.8201 0.7700 0.8100 65,047 -0.00(-0.01%)
Nov 16, 2017 0.8100 0.8299 0.8000 0.8101 33,035 -0.02(-2.40%)
Nov 15, 2017 0.8100 0.8505 0.8100 0.8300 10,644 +0.01(+1.58%)
Nov 14, 2017 0.8300 0.8500 0.8099 0.8171 24,424 -0.02(-2.44%)
Nov 13, 2017 0.8800 0.8800 0.8375 0.8375 16,452 +0.00(+0.30%)
Nov 10, 2017 0.8800 0.8800 0.8350 0.8350 7,697 -0.03(-2.91%)
Nov 09, 2017 0.8600 0.8853 0.8401 0.8600 9,502 +0.00(+0.00%)
Nov 08, 2017 0.8200 0.8899 0.8000 0.8600 51,353 +0.05(+6.17%)
Nov 07, 2017 0.8370 0.8700 0.8100 0.8100 62,050 -0.05(-5.78%)
Nov 06, 2017 0.9000 0.9100 0.8200 0.8597 138,889 -0.04(-4.48%)
Nov 03, 2017 1.200 1.200 0.8040 0.9000 243,558 -0.31(-25.62%)
Nov 02, 2017 1.200 1.240 1.190 1.210 13,789 -0.01(-0.82%)
Nov 01, 2017 1.260 1.260 1.210 1.220 3,912 -0.05(-3.94%)
Oct 31, 2017 1.210 1.270 1.190 1.270 12,737 +0.06(+4.96%)
Oct 30, 2017 1.259 1.280 1.203 1.210 21,293 -0.04(-3.20%)
Oct 27, 2017 1.137 1.280 1.130 1.250 15,496 +0.04(+3.31%)
Oct 26, 2017 1.200 1.210 1.170 1.210 13,462 +0.00(+0.00%)
Oct 25, 2017 1.230 1.250 1.160 1.210 24,109 +0.00(+0.02%)
Oct 24, 2017 1.220 1.230 1.210 1.210 16,661 +0.02(+1.66%)
Oct 23, 2017 1.160 1.290 1.160 1.190 38,881 +0.03(+2.59%)
Oct 20, 2017 1.136 1.210 1.130 1.160 63,038 +0.00(+0.00%)
Oct 19, 2017 1.120 1.170 1.120 1.160 14,011 +0.00(+0.00%)
Oct 18, 2017 1.156 1.160 1.120 1.160 14,030 +0.01(+0.87%)
Oct 17, 2017 1.160 1.220 1.140 1.150 55,132 -0.03(-2.54%)
Oct 16, 2017 1.180 1.200 1.170 1.180 4,939 -0.04(-3.28%)
Oct 13, 2017 1.177 1.220 1.160 1.220 9,234 +0.03(+2.52%)
Oct 12, 2017 1.215 1.220 1.210 1.190 3,375 +0.00(+0.00%)
Oct 11, 2017 1.170 1.230 1.170 1.190 5,865 -0.01(-0.79%)
Oct 10, 2017 1.200 1.215 1.140 1.200 25,403 -0.01(-0.87%)
Oct 09, 2017 1.230 1.230 1.210 1.210 4,750 -0.03(-2.42%)
Oct 06, 2017 1.190 1.240 1.190 1.240 26,166 +0.01(+0.81%)
Oct 05, 2017 1.230 1.240 1.210 1.230 12,203 +0.00(+0.00%)
Oct 04, 2017 1.235 1.250 1.230 1.230 25,661 +0.00(+0.00%)
Oct 03, 2017 1.230 1.299 1.230 1.230 28,181 -0.02(-1.60%)
Oct 02, 2017 1.240 1.300 1.240 1.250 12,300 -0.02(-1.57%)
Sep 29, 2017 1.250 1.300 1.250 1.270 5,636 +0.00(+0.00%)
Sep 28, 2017 1.320 1.320 1.241 1.270 12,065 -0.06(-4.51%)
Sep 27, 2017 1.350 1.350 1.312 1.330 8,174 -0.01(-1.02%)
Sep 26, 2017 1.350 1.440 1.350 1.344 8,440 +0.00(+0.28%)
Sep 25, 2017 1.390 1.390 1.330 1.340 1,359 -0.06(-4.29%)
Sep 22, 2017 1.320 1.400 1.300 1.400 12,813 +0.08(+6.06%)
Sep 21, 2017 1.340 1.340 1.300 1.320 16,196 -0.03(-2.22%)
Sep 20, 2017 1.365 1.365 1.320 1.350 22,144 +0.01(+0.75%)
Sep 19, 2017 1.340 1.340 1.320 1.340 9,957 +0.03(+2.28%)
Sep 18, 2017 1.390 1.390 1.300 1.310 63,999 -0.08(-5.75%)
Sep 15, 2017 1.230 1.390 1.230 1.390 27,690 +0.16(+13.01%)
Sep 14, 2017 1.280 1.299 1.200 1.230 31,750 -0.06(-4.65%)
Sep 13, 2017 1.290 1.320 1.260 1.290 29,032 -0.02(-1.53%)
Sep 12, 2017 1.280 1.320 1.280 1.310 8,144 +0.03(+2.34%)
Sep 11, 2017 1.270 1.290 1.240 1.280 30,267 -0.02(-1.54%)
Sep 08, 2017 1.270 1.330 1.260 1.300 35,515 +0.03(+1.96%)
Sep 07, 2017 1.270 1.290 1.260 1.275 2,642 -0.01(-0.39%)
Sep 06, 2017 1.243 1.290 1.243 1.280 6,792 +0.04(+3.23%)
Sep 05, 2017 1.250 1.270 1.230 1.240 32,096 -0.04(-3.13%)
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.