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

Englobal Corp (NQ: ENG )

1.650 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 8, 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 (%)
Dec 30, 2011 2.140 2.140 2.060 2.110 101,713 -0.01(-0.47%)
Dec 29, 2011 2.130 2.170 2.070 2.120 23,995 +0.02(+0.95%)
Dec 28, 2011 2.100 2.130 2.071 2.100 43,531 -0.01(-0.47%)
Dec 27, 2011 2.150 2.200 2.110 2.110 12,305 -0.06(-2.76%)
Dec 23, 2011 2.160 2.190 2.150 2.170 19,329 -0.06(-2.69%)
Dec 21, 2011 2.230 2.250 2.120 2.230 15,734 -0.01(-0.45%)
Dec 20, 2011 2.200 2.270 2.170 2.240 13,580 +0.07(+3.23%)
Dec 19, 2011 2.360 2.360 2.150 2.170 20,708 -0.02(-0.91%)
Dec 16, 2011 2.060 2.190 2.060 2.190 17,705 +0.13(+6.31%)
Dec 15, 2011 2.120 2.120 2.050 2.060 119,458 -0.03(-1.44%)
Dec 14, 2011 2.090 2.120 2.060 2.090 45,115 +0.02(+0.97%)
Dec 13, 2011 2.120 2.230 2.070 2.070 247,624 -0.05(-2.36%)
Dec 12, 2011 2.130 2.140 2.100 2.120 11,722 -0.07(-3.20%)
Dec 09, 2011 2.150 2.190 2.100 2.190 119,447 +0.04(+1.86%)
Dec 08, 2011 2.200 2.210 2.150 2.150 4,341 -0.05(-2.27%)
Dec 07, 2011 2.240 2.250 2.200 2.200 7,775 -0.01(-0.45%)
Dec 06, 2011 2.250 2.250 2.160 2.210 7,376 -0.04(-1.78%)
Dec 05, 2011 2.210 2.250 2.170 2.250 18,320 +0.06(+2.74%)
Dec 02, 2011 2.180 2.250 2.140 2.190 41,257 +0.04(+1.86%)
Dec 01, 2011 2.150 2.150 2.080 2.150 17,150 -0.01(-0.46%)
Nov 30, 2011 2.240 2.240 2.110 2.160 25,944 +0.01(+0.47%)
Nov 29, 2011 2.250 2.250 2.070 2.150 113,410 -0.10(-4.44%)
Nov 28, 2011 2.150 2.270 2.070 2.250 39,836 +0.20(+9.76%)
Nov 25, 2011 2.115 2.150 2.050 2.050 3,750 -0.05(-2.38%)
Nov 23, 2011 2.080 2.130 2.080 2.100 13,946 -0.01(-0.47%)
Nov 22, 2011 2.050 2.220 2.050 2.110 92,526 +0.03(+1.44%)
Nov 21, 2011 2.320 2.320 2.020 2.080 165,835 -0.28(-11.86%)
Nov 18, 2011 2.330 2.390 2.265 2.360 11,497 +0.07(+3.06%)
Nov 17, 2011 2.360 2.380 2.250 2.290 316,706 -0.04(-1.72%)
Nov 16, 2011 2.440 2.450 2.290 2.330 55,500 -0.11(-4.51%)
Nov 15, 2011 2.450 2.470 2.410 2.440 41,854 +0.02(+0.83%)
Nov 14, 2011 2.420 2.490 2.410 2.420 13,418 +0.00(+0.00%)
Nov 11, 2011 2.370 2.510 2.310 2.420 555,858 +0.09(+3.86%)
Nov 10, 2011 2.500 2.720 2.240 2.330 167,566 -0.33(-12.41%)
Nov 09, 2011 2.780 2.780 2.580 2.660 105,971 -0.15(-5.34%)
Nov 08, 2011 2.850 2.887 2.800 2.810 74,580 -0.05(-1.75%)
Nov 07, 2011 2.920 2.990 2.800 2.860 56,627 -0.10(-3.38%)
Nov 04, 2011 2.760 2.970 2.720 2.960 25,765 +0.18(+6.47%)
Nov 03, 2011 2.900 2.900 2.710 2.780 31,083 -0.04(-1.42%)
Nov 02, 2011 2.650 2.850 2.580 2.820 43,474 +0.24(+9.30%)
Nov 01, 2011 2.510 2.610 2.480 2.580 24,906 -0.03(-1.15%)
Oct 31, 2011 2.640 2.670 2.551 2.610 44,247 -0.03(-1.14%)
Oct 28, 2011 2.610 2.770 2.590 2.640 42,691 +0.02(+0.76%)
Oct 27, 2011 2.510 2.630 2.500 2.620 83,451 +0.15(+6.07%)
Oct 26, 2011 2.540 2.540 2.420 2.470 53,868 +0.00(+0.00%)
Oct 25, 2011 2.470 2.490 2.400 2.470 37,712 +0.01(+0.41%)
Oct 24, 2011 2.330 2.510 2.330 2.460 102,363 +0.15(+6.49%)
Oct 21, 2011 2.280 2.320 2.280 2.310 62,740 +0.09(+4.05%)
Oct 20, 2011 2.220 2.250 2.210 2.220 54,151 -0.01(-0.67%)
Oct 19, 2011 2.220 2.270 2.200 2.235 95,094 -0.01(-0.22%)
Oct 18, 2011 2.250 2.300 2.200 2.240 91,269 -0.03(-1.32%)
Oct 17, 2011 2.350 2.370 2.270 2.270 47,218 -0.06(-2.58%)
Oct 14, 2011 2.340 2.380 2.300 2.330 70,828 +0.05(+2.19%)
Oct 13, 2011 2.360 2.370 2.180 2.280 141,893 -0.10(-4.20%)
Oct 12, 2011 2.410 2.460 2.350 2.380 49,805 +0.03(+1.28%)
Oct 11, 2011 2.400 2.470 2.350 2.350 32,139 -0.05(-2.08%)
Oct 10, 2011 2.420 2.470 2.360 2.400 82,144 +0.00(+0.00%)
Oct 07, 2011 2.400 2.460 2.330 2.400 35,091 -0.01(-0.41%)
Oct 06, 2011 2.400 2.440 2.360 2.410 50,121 +0.02(+0.94%)
Oct 05, 2011 2.420 2.460 2.370 2.388 47,660 +0.02(+0.74%)
Oct 04, 2011 2.450 2.530 2.360 2.370 51,810 -0.11(-4.44%)
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.