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

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2015 9.760 9.760 8.560 9.600 2,576 +0.00(+0.00%)
Nov 27, 2015 9.040 9.744 9.040 9.600 935 +0.24(+2.56%)
Nov 25, 2015 8.720 9.360 9.360 9.360 2,362 +0.16(+1.74%)
Nov 24, 2015 8.744 9.200 8.744 9.200 258 +0.08(+0.88%)
Nov 23, 2015 9.200 9.200 8.721 9.120 161 +0.09(+0.96%)
Nov 20, 2015 8.960 9.047 8.960 9.034 687 -0.25(-2.66%)
Nov 19, 2015 8.480 10.32 8.480 9.280 1,698 +1.28(+16.00%)
Nov 18, 2015 8.800 8.880 8.000 8.000 843 -0.56(-6.54%)
Nov 17, 2015 8.640 8.960 8.080 8.560 2,979 +0.16(+1.90%)
Nov 16, 2015 8.320 8.720 8.320 8.400 644 -0.32(-3.67%)
Nov 13, 2015 8.321 9.040 8.321 8.720 230 +0.16(+1.87%)
Nov 12, 2015 8.560 9.120 8.560 8.560 4,240 -0.40(-4.46%)
Nov 11, 2015 9.360 9.758 8.640 8.960 3,474 -0.48(-5.08%)
Nov 10, 2015 9.440 9.920 9.360 9.440 947 -0.24(-2.48%)
Nov 09, 2015 9.360 9.680 9.360 9.680 658 +0.25(+2.63%)
Nov 06, 2015 9.840 10.40 8.880 9.432 11,756 -0.29(-2.98%)
Nov 05, 2015 10.32 10.32 9.520 9.722 1,627 +0.12(+1.27%)
Nov 04, 2015 9.440 10.40 8.879 9.600 2,620 +0.24(+2.56%)
Nov 03, 2015 8.560 9.520 8.560 9.360 6,477 +0.80(+9.35%)
Nov 02, 2015 8.640 8.640 8.320 8.560 279 +0.24(+2.88%)
Oct 30, 2015 8.080 8.640 8.080 8.320 3,404 +0.00(+0.00%)
Oct 29, 2015 8.320 8.640 8.160 8.320 2,364 +0.00(+0.00%)
Oct 28, 2015 8.640 8.720 8.320 8.320 1,731 +0.00(+0.00%)
Oct 27, 2015 8.320 8.400 8.240 8.320 8,127 +0.24(+2.97%)
Oct 26, 2015 8.160 8.320 7.920 8.080 3,050 -0.08(-0.98%)
Oct 23, 2015 8.160 8.240 7.920 8.160 2,807 +0.16(+2.04%)
Oct 22, 2015 7.680 8.080 7.680 7.997 1,499 +0.32(+4.13%)
Oct 21, 2015 7.761 8.080 7.360 7.680 6,559 -0.16(-2.04%)
Oct 20, 2015 8.160 8.320 7.840 7.840 683 -0.48(-5.77%)
Oct 19, 2015 8.080 8.320 7.760 8.320 5,399 +0.39(+4.94%)
Oct 16, 2015 7.920 8.122 7.784 7.928 3,631 +0.09(+1.12%)
Oct 15, 2015 8.080 8.080 7.602 7.840 7,089 -0.24(-2.97%)
Oct 14, 2015 7.853 8.320 7.841 8.080 772 +0.00(+0.00%)
Oct 13, 2015 8.160 8.320 7.920 8.080 3,999 +0.08(+1.01%)
Oct 12, 2015 7.681 8.160 7.640 7.999 2,900 +0.28(+3.61%)
Oct 09, 2015 8.112 8.320 7.721 7.721 8,263 -0.52(-6.30%)
Oct 08, 2015 8.000 8.320 7.602 8.240 10,029 +0.00(+0.00%)
Oct 07, 2015 7.922 8.320 7.922 8.240 31,524 -0.01(-0.16%)
Oct 06, 2015 8.160 8.400 8.160 8.253 3,249 -0.07(-0.81%)
Oct 05, 2015 8.480 8.480 8.176 8.320 8,880 +0.24(+2.97%)
Oct 02, 2015 7.520 8.320 7.520 8.080 3,401 +0.16(+2.02%)
Oct 01, 2015 7.904 8.240 7.904 7.920 1,950 -0.35(-4.26%)
Sep 30, 2015 8.240 8.320 8.240 8.272 2,873 +0.03(+0.39%)
Sep 29, 2015 8.800 8.800 8.240 8.240 16,520 -0.48(-5.50%)
Sep 28, 2015 8.400 8.720 7.840 8.720 1,347 +0.45(+5.42%)
Sep 25, 2015 8.240 8.320 7.920 8.272 2,806 +0.03(+0.39%)
Sep 24, 2015 8.160 8.320 8.160 8.240 1,231 +0.08(+0.98%)
Sep 23, 2015 8.160 8.320 8.160 8.160 661 -0.16(-1.92%)
Sep 22, 2015 8.160 8.320 8.160 8.320 1,404 +0.16(+1.96%)
Sep 21, 2015 8.320 8.320 8.160 8.160 2,270 -0.48(-5.56%)
Sep 18, 2015 8.000 8.640 7.681 8.640 2,701 +0.40(+4.85%)
Sep 17, 2015 8.240 8.320 7.921 8.240 1,831 +0.00(+0.00%)
Sep 16, 2015 8.239 8.240 8.038 8.240 2,400 +0.00(+0.00%)
Sep 15, 2015 8.320 8.320 8.000 8.240 2,252 -0.32(-3.74%)
Sep 14, 2015 8.400 8.560 8.240 8.560 1,603 +0.40(+4.90%)
Sep 11, 2015 8.240 8.240 8.080 8.160 4,177 -0.08(-0.97%)
Sep 10, 2015 8.000 8.320 8.000 8.240 2,985 +0.16(+1.98%)
Sep 09, 2015 8.400 8.400 8.080 8.080 2,418 -0.08(-0.98%)
Sep 08, 2015 8.320 8.320 8.080 8.160 6,920 -0.16(-1.92%)
Sep 04, 2015 8.320 8.320 8.320 8.320 2,425 +0.00(+0.00%)
Sep 03, 2015 8.000 8.320 8.000 8.320 6,523 +0.32(+4.00%)
Sep 02, 2015 8.320 8.320 8.000 8.000 6,543 -0.16(-1.96%)
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.