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

Englobal Corp (NQ: ENG )

1.671 -0.029 (-1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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 31, 2015 0.9600 0.9700 0.9700 0.9700 126,100 +0.01(+0.62%)
Dec 30, 2015 0.9800 0.9800 0.9301 0.9640 52,358 -0.02(-1.63%)
Dec 29, 2015 0.9501 1.000 0.9500 0.9800 40,641 +0.02(+2.08%)
Dec 28, 2015 0.9502 0.9800 0.9500 0.9600 43,249 -0.02(-2.04%)
Dec 24, 2015 1.000 0.9800 0.9800 0.9800 8,100 +0.00(+0.00%)
Dec 23, 2015 0.9500 1.010 0.9500 0.9800 11,470 +0.00(+0.00%)
Dec 22, 2015 0.9600 0.9950 0.9401 0.9800 11,211 -0.01(-0.51%)
Dec 21, 2015 0.9800 1.030 0.9300 0.9850 21,617 -0.02(-1.50%)
Dec 18, 2015 1.000 1.040 1.000 1.000 37,506 +0.05(+5.26%)
Dec 17, 2015 0.9900 1.080 0.9500 0.9500 42,191 -0.03(-3.06%)
Dec 16, 2015 1.000 1.010 0.9800 0.9800 40,753 -0.03(-2.97%)
Dec 15, 2015 1.060 1.110 1.010 1.010 36,048 -0.03(-2.88%)
Dec 14, 2015 1.070 1.070 1.020 1.040 24,318 +0.00(+0.00%)
Dec 11, 2015 1.050 1.093 1.030 1.040 15,564 -0.02(-1.78%)
Dec 10, 2015 1.070 1.090 1.059 1.059 22,825 -0.04(-3.67%)
Dec 09, 2015 1.070 1.140 1.060 1.099 12,293 +0.02(+1.77%)
Dec 08, 2015 1.100 1.130 1.070 1.080 4,570 -0.07(-6.08%)
Dec 07, 2015 1.090 1.150 1.090 1.150 1,879 +0.03(+2.68%)
Dec 04, 2015 1.200 1.200 1.120 1.120 23,776 +0.01(+0.90%)
Dec 03, 2015 1.110 1.120 1.100 1.110 14,984 -0.05(-4.31%)
Dec 02, 2015 1.070 1.160 1.070 1.160 601 +0.09(+8.41%)
Dec 01, 2015 1.200 1.270 1.060 1.070 28,680 -0.13(-10.83%)
Nov 30, 2015 1.220 1.220 1.070 1.200 20,610 +0.00(+0.00%)
Nov 27, 2015 1.130 1.218 1.130 1.200 7,486 +0.03(+2.56%)
Nov 25, 2015 1.090 1.170 1.170 1.170 18,900 +0.02(+1.74%)
Nov 24, 2015 1.093 1.150 1.093 1.150 2,065 +0.01(+0.88%)
Nov 23, 2015 1.150 1.150 1.090 1.140 1,292 +0.01(+0.96%)
Nov 20, 2015 1.120 1.131 1.120 1.129 5,501 -0.03(-2.66%)
Nov 19, 2015 1.060 1.290 1.060 1.160 13,585 +0.16(+16.00%)
Nov 18, 2015 1.100 1.110 1.000 1.000 6,747 -0.07(-6.54%)
Nov 17, 2015 1.080 1.120 1.010 1.070 23,835 +0.02(+1.90%)
Nov 16, 2015 1.040 1.090 1.040 1.050 5,153 -0.04(-3.67%)
Nov 13, 2015 1.040 1.130 1.040 1.090 1,840 +0.02(+1.87%)
Nov 12, 2015 1.070 1.140 1.070 1.070 33,922 -0.05(-4.46%)
Nov 11, 2015 1.170 1.220 1.080 1.120 27,794 -0.06(-5.08%)
Nov 10, 2015 1.180 1.240 1.170 1.180 7,578 -0.03(-2.48%)
Nov 09, 2015 1.170 1.210 1.170 1.210 5,270 +0.03(+2.63%)
Nov 06, 2015 1.230 1.300 1.110 1.179 94,054 -0.04(-2.98%)
Nov 05, 2015 1.290 1.290 1.190 1.215 13,021 +0.02(+1.27%)
Nov 04, 2015 1.180 1.300 1.110 1.200 20,964 +0.03(+2.56%)
Nov 03, 2015 1.070 1.190 1.070 1.170 51,821 +0.10(+9.35%)
Nov 02, 2015 1.080 1.080 1.040 1.070 2,235 +0.03(+2.88%)
Oct 30, 2015 1.010 1.080 1.010 1.040 27,232 +0.00(+0.00%)
Oct 29, 2015 1.040 1.080 1.020 1.040 18,919 +0.00(+0.00%)
Oct 28, 2015 1.080 1.090 1.040 1.040 13,848 +0.00(+0.00%)
Oct 27, 2015 1.040 1.050 1.030 1.040 65,020 +0.03(+2.97%)
Oct 26, 2015 1.020 1.040 0.9900 1.010 24,402 -0.01(-0.98%)
Oct 23, 2015 1.020 1.030 0.9900 1.020 22,456 +0.02(+2.04%)
Oct 22, 2015 0.9600 1.010 0.9600 0.9996 11,994 +0.04(+4.13%)
Oct 21, 2015 0.9701 1.010 0.9200 0.9600 52,474 -0.02(-2.04%)
Oct 20, 2015 1.020 1.040 0.9800 0.9800 5,471 -0.06(-5.77%)
Oct 19, 2015 1.010 1.040 0.9700 1.040 43,199 +0.05(+4.94%)
Oct 16, 2015 0.9900 1.015 0.9730 0.9910 29,054 +0.01(+1.12%)
Oct 15, 2015 1.010 1.010 0.9502 0.9800 56,712 -0.03(-2.97%)
Oct 14, 2015 0.9816 1.040 0.9801 1.010 6,178 +0.00(+0.00%)
Oct 13, 2015 1.020 1.040 0.9900 1.010 31,992 +0.01(+1.01%)
Oct 12, 2015 0.9601 1.020 0.9550 0.9999 23,200 +0.03(+3.61%)
Oct 09, 2015 1.014 1.040 0.9651 0.9651 66,106 -0.06(-6.30%)
Oct 08, 2015 1.000 1.040 0.9502 1.030 80,232 +0.00(+0.00%)
Oct 07, 2015 0.9902 1.040 0.9902 1.030 252,197 -0.00(-0.16%)
Oct 06, 2015 1.020 1.050 1.020 1.032 25,996 -0.01(-0.81%)
Oct 05, 2015 1.060 1.060 1.022 1.040 71,041 +0.03(+2.97%)
Oct 02, 2015 0.9400 1.040 0.9400 1.010 27,212 +0.02(+2.02%)
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.