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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 28, 2019 0.8500 0.9000 0.8500 0.9000 13,700 +0.01(+1.26%)
Jun 27, 2019 0.8900 0.8900 0.8501 0.8888 7,042 -0.00(-0.12%)
Jun 26, 2019 0.8600 0.9000 0.8100 0.8899 5,469 -0.01(-1.12%)
Jun 25, 2019 0.9000 0.9200 0.8600 0.9000 10,889 +0.01(+1.12%)
Jun 24, 2019 0.9000 0.9200 0.8900 0.8900 6,057 -0.03(-3.26%)
Jun 21, 2019 0.9000 0.9448 0.8900 0.9200 26,800 -0.00(-0.01%)
Jun 20, 2019 0.9037 0.9900 0.9037 0.9201 3,423 -0.01(-1.06%)
Jun 19, 2019 0.9400 1.100 0.9100 0.9300 23,583 -0.04(-4.13%)
Jun 18, 2019 0.9281 1.000 0.8800 0.9701 18,544 +0.01(+1.05%)
Jun 17, 2019 0.8190 1.000 0.8190 0.9600 41,009 +0.06(+6.67%)
Jun 14, 2019 0.9700 0.9704 0.8801 0.9000 47,400 -0.09(-8.85%)
Jun 13, 2019 1.030 1.180 0.8630 0.9874 115,855 +0.09(+9.71%)
Jun 12, 2019 0.9086 0.9200 0.7501 0.9000 6,705 -0.01(-1.10%)
Jun 11, 2019 0.8996 0.9232 0.8612 0.9100 8,583 +0.02(+2.74%)
Jun 10, 2019 0.7932 0.8983 0.7932 0.8857 12,081 +0.07(+8.01%)
Jun 07, 2019 0.7400 0.8500 0.7400 0.8200 68,900 +0.00(+0.00%)
Jun 06, 2019 0.7800 0.8500 0.7800 0.8200 25,829 -0.01(-1.20%)
Jun 05, 2019 0.7900 0.8500 0.7500 0.8300 24,859 +0.02(+2.34%)
Jun 04, 2019 0.7520 0.8500 0.7520 0.8110 49,430 -0.01(-0.90%)
Jun 03, 2019 0.8262 0.8499 0.7323 0.8184 107,981 +0.02(+2.30%)
May 31, 2019 0.7800 0.8400 0.7700 0.8000 5,000 -0.04(-4.76%)
May 30, 2019 0.7997 0.8400 0.7839 0.8400 30,752 +0.00(+0.00%)
May 29, 2019 0.7600 0.8400 0.7500 0.8400 17,249 +0.06(+7.16%)
May 28, 2019 0.7238 0.8000 0.7238 0.7839 8,044 -0.01(-0.65%)
May 24, 2019 0.7700 0.7890 0.7101 0.7890 40,700 -0.00(-0.13%)
May 23, 2019 0.7100 0.7900 0.7100 0.7900 68,468 +0.05(+6.76%)
May 22, 2019 0.7100 0.7499 0.7100 0.7400 7,488 +0.04(+5.70%)
May 21, 2019 0.7500 0.7600 0.6882 0.7001 19,689 -0.05(-6.65%)
May 20, 2019 0.6820 0.7594 0.6820 0.7500 20,739 +0.07(+9.97%)
May 17, 2019 0.7400 0.7400 0.6820 0.6820 8,100 -0.03(-3.96%)
May 16, 2019 0.7458 0.7700 0.6820 0.7101 13,257 -0.06(-7.78%)
May 15, 2019 0.7138 0.7700 0.7138 0.7700 2,155 +0.00(+0.00%)
May 14, 2019 0.7100 0.7700 0.7100 0.7700 5,452 +0.00(+0.55%)
May 13, 2019 0.7800 0.7900 0.6106 0.7658 22,600 -0.01(-1.82%)
May 10, 2019 0.7700 0.7900 0.7500 0.7800 38,400 -0.01(-0.64%)
May 09, 2019 0.7600 0.7905 0.7600 0.7850 23,813 -0.01(-0.63%)
May 08, 2019 0.7900 0.7900 0.7600 0.7900 19,764 +0.04(+5.33%)
May 07, 2019 0.7400 0.7900 0.7400 0.7500 26,411 -0.04(-5.05%)
May 06, 2019 0.7700 0.7900 0.7700 0.7899 7,808 +0.01(+1.27%)
May 03, 2019 0.7699 0.7900 0.7699 0.7800 28,600 +0.02(+2.63%)
May 02, 2019 0.7620 0.7900 0.7036 0.7600 4,197 +0.01(+0.68%)
May 01, 2019 0.7000 0.7943 0.6433 0.7549 32,576 +0.07(+11.01%)
Apr 30, 2019 0.6500 0.6900 0.6402 0.6800 14,527 +0.01(+1.49%)
Apr 29, 2019 0.6400 0.7000 0.6300 0.6700 28,335 +0.01(+1.52%)
Apr 26, 2019 0.6600 0.6900 0.6500 0.6600 24,800 +0.00(+0.00%)
Apr 25, 2019 0.6524 0.6900 0.6301 0.6600 14,159 -0.02(-2.22%)
Apr 24, 2019 0.6501 0.6750 0.6501 0.6750 56,855 -0.01(-0.74%)
Apr 23, 2019 0.6500 0.6900 0.6500 0.6800 28,465 -0.02(-2.84%)
Apr 22, 2019 0.6600 0.7000 0.6500 0.6999 25,609 +0.01(+1.45%)
Apr 18, 2019 0.7000 0.7000 0.6302 0.6899 13,300 +0.02(+2.97%)
Apr 17, 2019 0.6538 0.6800 0.6302 0.6700 19,225 -0.01(-1.47%)
Apr 16, 2019 0.6849 0.6900 0.6202 0.6800 23,683 -0.00(-0.72%)
Apr 15, 2019 0.6351 0.6997 0.6038 0.6849 45,263 +0.03(+5.37%)
Apr 12, 2019 0.5900 0.6800 0.5568 0.6500 174,500 +0.02(+2.36%)
Apr 11, 2019 0.5799 0.6395 0.5501 0.6350 216,655 +0.08(+15.45%)
Apr 10, 2019 0.5600 0.5800 0.5200 0.5500 200,061 +0.01(+1.87%)
Apr 09, 2019 0.5386 0.5700 0.5150 0.5399 748,717 +0.03(+5.86%)
Apr 08, 2019 0.5000 0.5500 0.5000 0.5100 388,663 +0.02(+4.08%)
Apr 05, 2019 0.5047 0.5150 0.4852 0.4900 32,900 -0.00(-0.63%)
Apr 04, 2019 0.5100 0.5195 0.4815 0.4931 41,343 -0.01(-1.38%)
Apr 03, 2019 0.5000 0.5250 0.4815 0.5000 93,552 -0.02(-3.85%)
Apr 02, 2019 0.5000 0.5304 0.4900 0.5200 94,871 +0.02(+4.00%)
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.