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

Englobal Corp (NQ: ENG )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Apr 29, 2022 10.48 10.64 10.16 10.32 9,360 -0.16(-1.53%)
Apr 28, 2022 10.32 10.72 9.840 10.48 13,561 +0.08(+0.77%)
Apr 27, 2022 10.00 11.12 9.920 10.40 48,075 +0.64(+6.56%)
Apr 26, 2022 8.960 9.920 8.800 9.760 38,843 +0.80(+8.93%)
Apr 25, 2022 8.960 9.200 8.583 8.960 12,405 +0.16(+1.82%)
Apr 22, 2022 9.280 9.440 8.640 8.800 18,338 -0.56(-5.98%)
Apr 21, 2022 10.24 10.24 9.121 9.360 18,338 -0.72(-7.14%)
Apr 20, 2022 9.440 10.16 9.440 10.08 24,723 +0.48(+5.00%)
Apr 19, 2022 9.280 9.680 9.280 9.600 12,385 +0.32(+3.45%)
Apr 18, 2022 9.600 9.680 9.200 9.280 25,142 -0.16(-1.69%)
Apr 14, 2022 9.280 9.640 9.040 9.440 28,362 +0.08(+0.85%)
Apr 13, 2022 9.120 9.600 9.120 9.360 8,877 +0.08(+0.86%)
Apr 12, 2022 9.520 9.840 9.120 9.280 13,875 +0.00(+0.00%)
Apr 11, 2022 9.200 9.360 8.960 9.280 14,471 +0.04(+0.43%)
Apr 08, 2022 9.680 9.680 9.200 9.240 15,877 -0.36(-3.75%)
Apr 07, 2022 9.680 9.986 9.040 9.600 27,286 -0.16(-1.64%)
Apr 06, 2022 10.08 10.32 9.520 9.760 33,558 -0.64(-6.15%)
Apr 05, 2022 10.64 11.04 10.32 10.40 36,149 -0.16(-1.52%)
Apr 04, 2022 10.40 10.88 10.24 10.56 26,012 +0.40(+3.94%)
Apr 01, 2022 10.72 10.72 10.00 10.16 34,294 -0.24(-2.31%)
Mar 31, 2022 10.80 10.80 10.32 10.40 26,335 -0.40(-3.70%)
Mar 30, 2022 11.12 11.28 10.72 10.80 21,667 -0.24(-2.17%)
Mar 29, 2022 10.88 11.52 10.48 11.04 57,894 +0.08(+0.73%)
Mar 28, 2022 11.12 11.28 10.72 10.96 24,532 -0.32(-2.84%)
Mar 25, 2022 11.68 11.72 11.04 11.28 32,579 -0.36(-3.09%)
Mar 24, 2022 12.00 12.35 11.60 11.64 36,682 -0.36(-3.00%)
Mar 23, 2022 11.84 12.80 11.52 12.00 45,815 +0.32(+2.74%)
Mar 22, 2022 12.16 12.24 11.36 11.68 57,434 -0.08(-0.68%)
Mar 21, 2022 11.76 12.32 11.36 11.76 49,113 +0.32(+2.80%)
Mar 18, 2022 11.44 11.84 11.20 11.44 45,390 +0.08(+0.70%)
Mar 17, 2022 10.88 12.00 10.88 11.36 73,826 +0.48(+4.41%)
Mar 16, 2022 9.760 11.04 9.760 10.88 58,380 +0.88(+8.80%)
Mar 15, 2022 9.680 10.08 9.200 10.00 59,003 -0.08(-0.79%)
Mar 14, 2022 10.08 10.48 9.768 10.08 49,625 -0.24(-2.33%)
Mar 11, 2022 12.16 12.48 9.400 10.32 204,574 -2.08(-16.77%)
Mar 10, 2022 13.28 14.24 11.84 12.40 146,232 -0.76(-5.78%)
Mar 09, 2022 15.68 15.72 13.12 13.16 167,734 -3.32(-20.15%)
Mar 08, 2022 18.96 20.24 14.48 16.48 504,105 -0.88(-5.07%)
Mar 07, 2022 13.04 18.56 12.80 17.36 492,131 +5.36(+44.67%)
Mar 04, 2022 12.40 12.48 11.12 12.00 101,409 -0.64(-5.06%)
Mar 03, 2022 12.80 12.80 11.52 12.64 110,423 +0.56(+4.64%)
Mar 02, 2022 11.12 12.72 10.80 12.08 170,647 +1.60(+15.27%)
Mar 01, 2022 10.64 10.95 10.24 10.48 55,836 -0.16(-1.50%)
Feb 28, 2022 9.840 11.20 9.840 10.64 78,984 +0.72(+7.26%)
Feb 25, 2022 10.08 9.920 9.280 9.920 77,069 -0.32(-3.13%)
Feb 24, 2022 8.400 11.12 8.320 10.24 330,315 +2.08(+25.49%)
Feb 23, 2022 7.600 8.400 7.552 8.160 96,979 +0.60(+8.01%)
Feb 22, 2022 7.838 7.909 7.205 7.555 37,526 -0.08(-1.06%)
Feb 18, 2022 7.636 0 -0.13(-1.67%)
Feb 17, 2022 7.920 8.160 7.624 7.766 21,406 -0.47(-5.76%)
Feb 16, 2022 8.160 8.240 8.000 8.240 13,156 +0.08(+0.98%)
Feb 15, 2022 8.000 8.240 7.824 8.160 25,420 +0.34(+4.29%)
Feb 14, 2022 7.520 8.000 7.480 7.824 28,078 +0.15(+1.91%)
Feb 11, 2022 8.320 8.320 7.456 7.678 50,960 -0.24(-3.06%)
Feb 10, 2022 8.400 8.631 7.840 7.920 54,285 -0.56(-6.60%)
Feb 09, 2022 8.080 8.880 7.851 8.480 151,849 +0.63(+8.01%)
Feb 08, 2022 8.240 8.240 7.680 7.851 24,332 -0.19(-2.35%)
Feb 07, 2022 8.080 8.400 7.932 8.040 47,094 +0.38(+5.02%)
Feb 04, 2022 7.520 7.920 7.520 7.656 23,439 -0.02(-0.30%)
Feb 03, 2022 7.998 7.679 25,027 -0.32(-4.01%)
Feb 02, 2022 8.480 8.480 7.777 8.000 33,578 -0.40(-4.76%)
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.