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, 2023 0.2400 0.2600 0.2400 0.2404 559,640 +0.00(+0.17%)
Nov 29, 2023 0.2594 0.2698 0.2400 0.2400 785,712 -0.02(-6.54%)
Nov 28, 2023 0.2741 0.2741 0.2531 0.2568 54,268 +0.00(+1.50%)
Nov 27, 2023 0.2627 0.2669 0.2530 0.2530 63,593 -0.00(-1.21%)
Nov 24, 2023 0.2620 0.2710 0.2550 0.2561 27,487 -0.01(-3.65%)
Nov 22, 2023 0.2602 0.2799 0.2600 0.2658 71,967 -0.01(-1.92%)
Nov 21, 2023 0.2650 0.2825 0.2612 0.2710 46,629 -0.01(-1.99%)
Nov 20, 2023 0.2700 0.2900 0.2630 0.2765 77,629 -0.00(-1.29%)
Nov 17, 2023 0.2946 0.2946 0.2697 0.2801 98,295 -0.01(-2.06%)
Nov 16, 2023 0.2810 0.2920 0.2810 0.2860 42,054 +0.00(+1.78%)
Nov 15, 2023 0.2620 0.2998 0.2563 0.2810 362,174 +0.03(+11.51%)
Nov 14, 2023 0.2600 0.2666 0.2500 0.2520 282,982 -0.01(-2.70%)
Nov 13, 2023 0.2700 0.2720 0.2550 0.2590 109,550 +0.00(+0.78%)
Nov 10, 2023 0.2700 0.2849 0.2560 0.2570 55,581 -0.02(-7.09%)
Nov 09, 2023 0.2940 0.2940 0.2627 0.2766 30,122 +0.00(+0.14%)
Nov 08, 2023 0.2892 0.2892 0.2630 0.2762 45,496 -0.00(-0.47%)
Nov 07, 2023 0.3000 0.3000 0.2680 0.2775 52,001 -0.01(-4.31%)
Nov 06, 2023 0.3000 0.3000 0.2800 0.2900 49,145 -0.01(-1.69%)
Nov 03, 2023 0.2942 0.3000 0.2800 0.2950 104,978 -0.00(-1.57%)
Nov 02, 2023 0.2900 0.3100 0.2800 0.2997 186,234 -0.02(-6.34%)
Nov 01, 2023 0.2770 0.3500 0.2626 0.3200 255,018 +0.03(+11.50%)
Oct 31, 2023 0.2870 0.2870 0.2750 0.2870 42,926 -0.00(-1.37%)
Oct 30, 2023 0.2897 0.2980 0.2717 0.2910 35,612 -0.00(-1.36%)
Oct 27, 2023 0.2950 0.2950 0.2607 0.2950 66,147 +0.01(+2.08%)
Oct 26, 2023 0.2900 0.2949 0.2600 0.2890 105,948 +0.02(+7.04%)
Oct 25, 2023 0.2600 0.2703 0.2600 0.2700 94,490 +0.00(+0.71%)
Oct 24, 2023 0.3187 0.3187 0.2500 0.2681 701,231 -0.04(-13.79%)
Oct 23, 2023 0.3100 0.3150 0.3000 0.3110 92,460 +0.00(+0.97%)
Oct 20, 2023 0.3350 0.3350 0.3000 0.3080 145,486 -0.01(-2.19%)
Oct 19, 2023 0.3182 0.3199 0.3006 0.3149 86,230 +0.00(+1.58%)
Oct 18, 2023 0.3202 0.3285 0.3005 0.3100 97,933 -0.00(-0.32%)
Oct 17, 2023 0.3195 0.3300 0.3050 0.3110 55,845 +0.00(+1.30%)
Oct 16, 2023 0.3157 0.3240 0.3000 0.3070 177,565 -0.02(-5.25%)
Oct 13, 2023 0.3008 0.3240 0.3001 0.3240 56,346 +0.01(+4.55%)
Oct 12, 2023 0.3040 0.3222 0.3000 0.3099 111,347 +0.00(+0.98%)
Oct 11, 2023 0.3143 0.3268 0.3030 0.3069 56,720 -0.01(-2.11%)
Oct 10, 2023 0.3200 0.3464 0.3090 0.3135 40,266 +0.00(+1.13%)
Oct 09, 2023 0.3238 0.3238 0.3001 0.3100 45,180 +0.00(+0.52%)
Oct 06, 2023 0.3300 0.3305 0.3000 0.3084 46,693 -0.01(-1.78%)
Oct 05, 2023 0.3136 0.3464 0.3050 0.3140 85,973 +0.00(+1.29%)
Oct 04, 2023 0.3172 0.3239 0.3020 0.3100 49,446 -0.00(-1.12%)
Oct 03, 2023 0.3200 0.3227 0.3003 0.3135 105,621 -0.02(-5.00%)
Oct 02, 2023 0.3300 0.3300 0.3000 0.3300 162,811 -0.01(-2.57%)
Sep 29, 2023 0.3439 0.3499 0.3297 0.3387 49,840 -0.00(-0.32%)
Sep 28, 2023 0.3300 0.3500 0.3300 0.3398 29,368 +0.00(+0.68%)
Sep 27, 2023 0.3465 0.3500 0.3300 0.3375 75,424 -0.01(-2.17%)
Sep 26, 2023 0.3500 0.3500 0.3330 0.3450 51,109 -0.01(-1.43%)
Sep 25, 2023 0.3500 0.3500 0.3330 0.3500 47,742 +0.01(+1.74%)
Sep 22, 2023 0.3500 0.3579 0.3295 0.3440 78,495 -0.01(-1.57%)
Sep 21, 2023 0.3500 0.3500 0.3280 0.3495 63,940 +0.01(+2.79%)
Sep 20, 2023 0.3300 0.3500 0.3200 0.3400 66,318 -0.01(-2.30%)
Sep 19, 2023 0.3350 0.3480 0.3200 0.3480 123,296 +0.02(+7.08%)
Sep 18, 2023 0.3500 0.3500 0.3241 0.3250 53,169 -0.02(-7.14%)
Sep 15, 2023 0.3400 0.3500 0.3200 0.3500 206,954 +0.01(+2.94%)
Sep 14, 2023 0.3250 0.3400 0.3250 0.3400 28,101 +0.01(+3.44%)
Sep 13, 2023 0.3400 0.3400 0.3200 0.3287 41,521 +0.01(+4.02%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3160 35,677 -0.00(-1.47%)
Sep 11, 2023 0.3300 0.3315 0.3205 0.3207 50,926 -0.01(-3.75%)
Sep 08, 2023 0.3400 0.3402 0.3322 0.3332 12,555 -0.01(-1.68%)
Sep 07, 2023 0.3300 0.3408 0.3301 0.3389 25,263 -0.00(-0.15%)
Sep 06, 2023 0.3445 0.3460 0.3253 0.3394 37,981 +0.00(+0.24%)
Sep 05, 2023 0.3385 0.3400 0.3200 0.3386 94,892 +0.02(+5.81%)
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.