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, 2004 1.540 1.550 1.450 1.480 37,500 -0.02(-1.33%)
Nov 29, 2004 1.550 1.560 1.500 1.500 34,200 -0.05(-3.23%)
Nov 26, 2004 1.630 1.630 1.430 1.550 28,500 -0.02(-1.27%)
Nov 24, 2004 1.550 1.620 1.500 1.570 9,800 -0.01(-0.63%)
Nov 23, 2004 1.500 1.610 1.500 1.580 30,400 +0.08(+5.33%)
Nov 22, 2004 1.550 1.550 1.460 1.500 34,600 +0.00(+0.00%)
Nov 19, 2004 1.520 1.550 1.410 1.500 26,600 -0.04(-2.60%)
Nov 18, 2004 1.500 1.580 1.450 1.540 44,600 -0.01(-0.65%)
Nov 17, 2004 1.630 1.650 1.530 1.550 19,800 -0.05(-3.13%)
Nov 16, 2004 1.640 1.660 1.560 1.600 14,900 +0.04(+2.56%)
Nov 15, 2004 1.700 1.750 1.560 1.560 40,700 -0.09(-5.45%)
Nov 12, 2004 1.590 1.730 1.550 1.650 44,000 +0.10(+6.45%)
Nov 11, 2004 1.570 1.600 1.500 1.550 34,400 -0.03(-1.90%)
Nov 10, 2004 1.520 1.600 1.520 1.580 106,000 +0.09(+6.04%)
Nov 09, 2004 1.540 1.600 1.390 1.490 115,200 +0.07(+4.93%)
Nov 08, 2004 1.350 1.450 1.350 1.420 36,600 +0.12(+9.23%)
Nov 05, 2004 1.300 1.330 1.290 1.300 9,800 -0.01(-0.76%)
Nov 04, 2004 1.290 1.340 1.250 1.310 15,000 -0.02(-1.50%)
Nov 03, 2004 1.320 1.330 1.280 1.330 20,900 +0.02(+1.53%)
Nov 02, 2004 1.300 1.320 1.270 1.310 65,700 -0.01(-0.76%)
Nov 01, 2004 1.310 1.320 1.250 1.320 15,000 +0.02(+1.54%)
Oct 29, 2004 1.260 1.300 1.230 1.300 26,900 +0.01(+0.78%)
Oct 28, 2004 1.290 1.300 1.250 1.290 9,200 +0.05(+4.03%)
Oct 27, 2004 1.210 1.300 1.210 1.240 8,000 -0.01(-0.80%)
Oct 26, 2004 1.250 1.300 1.180 1.250 68,200 +0.04(+3.31%)
Oct 25, 2004 1.260 1.300 1.210 1.210 16,600 -0.06(-4.72%)
Oct 22, 2004 1.300 1.300 1.250 1.270 36,800 -0.03(-2.31%)
Oct 21, 2004 1.400 1.440 1.150 1.300 198,200 -0.10(-7.14%)
Oct 20, 2004 1.500 1.520 1.250 1.400 27,800 -0.04(-2.78%)
Oct 19, 2004 1.420 1.450 1.420 1.440 21,300 -0.02(-1.37%)
Oct 18, 2004 1.550 1.560 1.420 1.460 15,800 -0.04(-2.67%)
Oct 15, 2004 1.570 1.600 1.450 1.500 19,600 -0.12(-7.41%)
Oct 14, 2004 1.320 1.650 1.300 1.620 90,100 +0.31(+23.66%)
Oct 13, 2004 1.220 1.310 1.220 1.310 21,400 +0.07(+5.65%)
Oct 12, 2004 1.200 1.240 1.200 1.240 800 +0.02(+1.64%)
Oct 11, 2004 1.280 1.280 1.220 1.220 15,200 +0.00(+0.00%)
Oct 08, 2004 1.250 1.270 1.200 1.220 21,900 -0.03(-2.40%)
Oct 07, 2004 1.270 1.270 1.230 1.250 10,300 -0.02(-1.57%)
Oct 06, 2004 1.280 1.280 1.220 1.270 19,800 +0.02(+1.60%)
Oct 05, 2004 1.290 1.290 1.250 1.250 14,700 -0.02(-1.57%)
Oct 04, 2004 1.250 1.290 1.230 1.270 41,100 +0.00(+0.00%)
Oct 01, 2004 1.240 1.280 1.240 1.270 5,100 +0.03(+2.42%)
Sep 30, 2004 1.230 1.250 1.230 1.240 17,400 +0.01(+0.81%)
Sep 29, 2004 1.230 1.250 1.200 1.230 14,500 -0.01(-0.81%)
Sep 28, 2004 1.250 1.250 1.200 1.240 4,900 +0.00(+0.00%)
Sep 27, 2004 1.240 1.250 1.200 1.240 6,800 +0.03(+2.48%)
Sep 24, 2004 1.200 1.260 1.180 1.210 17,800 +0.01(+0.83%)
Sep 23, 2004 1.230 1.280 1.170 1.200 42,600 -0.07(-5.51%)
Sep 22, 2004 1.270 1.270 1.250 1.270 14,200 +0.00(+0.00%)
Sep 21, 2004 1.230 1.270 1.170 1.270 13,300 +0.02(+1.60%)
Sep 20, 2004 1.160 1.270 1.160 1.250 35,100 -0.03(-2.34%)
Sep 17, 2004 1.280 1.310 1.230 1.280 60,700 -0.03(-2.29%)
Sep 16, 2004 1.300 1.350 1.290 1.310 16,200 +0.04(+3.15%)
Sep 15, 2004 1.280 1.360 1.270 1.270 47,600 +0.00(+0.00%)
Sep 14, 2004 1.292 1.292 1.270 1.270 18,700 -0.04(-3.05%)
Sep 13, 2004 1.290 1.310 1.270 1.310 11,000 +0.01(+0.77%)
Sep 10, 2004 1.270 1.300 1.270 1.300 6,700 +0.01(+0.78%)
Sep 09, 2004 1.340 1.360 1.270 1.290 27,700 -0.02(-1.53%)
Sep 08, 2004 1.280 1.310 1.270 1.310 11,300 +0.01(+0.77%)
Sep 07, 2004 1.320 1.350 1.270 1.300 33,900 +0.01(+0.78%)
Sep 03, 2004 1.290 1.300 1.280 1.290 3,500 +0.00(+0.00%)
Sep 02, 2004 1.320 1.350 1.290 1.290 17,200 -0.01(-0.77%)
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.