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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
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 30, 2020 1.010 1.040 1.000 1.030 203,949 +0.01(+0.98%)
Jun 29, 2020 0.9900 1.060 0.9844 1.020 173,996 +0.02(+2.00%)
Jun 26, 2020 1.000 1.020 0.9750 1.000 265,700 -0.01(-0.99%)
Jun 25, 2020 1.010 1.030 0.9800 1.010 171,232 -0.01(-0.98%)
Jun 24, 2020 1.050 1.050 0.9800 1.020 222,707 -0.01(-0.97%)
Jun 23, 2020 1.050 1.080 1.010 1.030 221,740 -0.01(-0.96%)
Jun 22, 2020 1.080 1.120 1.030 1.040 241,271 -0.02(-1.89%)
Jun 19, 2020 1.050 1.080 1.030 1.060 260,100 +0.02(+1.92%)
Jun 18, 2020 1.070 1.070 1.000 1.040 286,764 +0.00(+0.00%)
Jun 17, 2020 1.020 1.090 1.020 1.040 200,448 -0.01(-0.95%)
Jun 16, 2020 1.060 1.120 1.040 1.050 288,006 +0.01(+0.96%)
Jun 15, 2020 0.9600 1.090 0.9600 1.040 351,889 +0.01(+0.97%)
Jun 12, 2020 1.040 1.100 1.000 1.030 403,100 +0.01(+0.98%)
Jun 11, 2020 1.020 1.110 1.010 1.020 519,554 -0.07(-6.42%)
Jun 10, 2020 1.180 1.250 1.060 1.090 611,909 -0.12(-9.92%)
Jun 09, 2020 1.520 1.550 1.100 1.210 3,615,251 -0.01(-0.82%)
Jun 08, 2020 1.120 1.240 1.020 1.220 920,075 +0.12(+10.91%)
Jun 05, 2020 1.040 1.120 1.040 1.100 263,100 +0.05(+4.76%)
Jun 04, 2020 1.010 1.070 1.010 1.050 248,502 -0.01(-0.94%)
Jun 03, 2020 1.080 1.080 1.010 1.060 124,330 +0.02(+1.92%)
Jun 02, 2020 1.070 1.070 1.010 1.040 144,450 -0.01(-0.95%)
Jun 01, 2020 1.070 1.090 1.020 1.050 219,787 +0.00(+0.00%)
May 29, 2020 1.050 1.070 1.020 1.050 214,700 +0.03(+2.94%)
May 28, 2020 1.060 1.060 0.9900 1.020 366,206 -0.04(-3.77%)
May 27, 2020 1.160 1.210 1.020 1.060 1,057,762 +0.05(+4.95%)
May 26, 2020 0.9800 1.040 0.9800 1.010 119,646 -0.02(-1.94%)
May 22, 2020 1.030 1.080 1.010 1.030 80,400 +0.00(+0.00%)
May 21, 2020 1.030 1.050 1.000 1.030 150,700 -0.01(-0.96%)
May 20, 2020 1.070 1.130 1.020 1.040 339,503 -0.05(-4.59%)
May 19, 2020 1.000 1.150 1.000 1.090 179,193 +0.08(+7.92%)
May 18, 2020 1.070 1.090 1.000 1.010 136,769 -0.04(-4.27%)
May 15, 2020 1.030 1.060 1.000 1.055 59,100 +0.05(+5.50%)
May 14, 2020 1.030 1.100 0.9500 1.000 198,290 -0.03(-2.90%)
May 13, 2020 1.050 1.180 0.9300 1.030 334,698 -0.04(-3.68%)
May 12, 2020 1.050 1.150 1.050 1.069 175,277 +0.02(+1.83%)
May 11, 2020 1.040 1.100 1.030 1.050 158,333 +0.03(+2.94%)
May 08, 2020 1.030 1.050 0.9802 1.020 297,500 +0.02(+2.00%)
May 07, 2020 1.180 1.180 0.9349 1.000 425,799 +0.00(+0.47%)
May 06, 2020 1.000 1.035 0.9800 0.9953 63,426 -0.00(-0.47%)
May 05, 2020 1.000 1.000 0.9800 1.000 64,605 +0.00(+0.00%)
May 04, 2020 0.9900 1.000 0.9820 1.000 40,658 +0.02(+2.04%)
May 01, 2020 0.9900 1.000 0.9760 0.9800 39,400 -0.01(-0.98%)
Apr 30, 2020 1.010 1.010 0.9897 0.9897 32,127 -0.01(-1.03%)
Apr 29, 2020 1.000 1.030 0.9900 1.000 75,723 +0.02(+2.04%)
Apr 28, 2020 0.9700 1.040 0.9600 0.9800 270,055 +0.05(+5.49%)
Apr 27, 2020 0.8152 0.9486 0.7920 0.9290 39,386 +0.06(+7.27%)
Apr 24, 2020 0.9400 0.9657 0.6800 0.8660 70,800 -0.05(-5.87%)
Apr 23, 2020 0.9600 0.9604 0.8726 0.9200 17,326 +0.01(+0.90%)
Apr 22, 2020 0.8200 0.9300 0.7220 0.9118 122,579 +0.10(+12.57%)
Apr 21, 2020 0.8400 0.8461 0.7090 0.8100 75,646 +0.01(+0.87%)
Apr 20, 2020 0.8700 0.8700 0.7800 0.8030 30,625 -0.06(-6.63%)
Apr 17, 2020 0.8699 0.8699 0.7631 0.8600 12,500 -0.01(-0.66%)
Apr 16, 2020 0.8000 0.8799 0.8000 0.8657 11,482 +0.04(+4.40%)
Apr 15, 2020 0.7900 0.8799 0.7900 0.8292 5,780 -0.01(-1.29%)
Apr 14, 2020 0.7900 0.8800 0.7900 0.8400 95,216 +0.06(+7.69%)
Apr 13, 2020 0.8000 0.8000 0.7800 0.7800 17,722 +0.00(+0.00%)
Apr 09, 2020 0.8000 0.8000 0.7400 0.7800 5,900 +0.02(+2.63%)
Apr 08, 2020 0.7600 0.7900 0.7220 0.7600 32,137 -0.01(-0.98%)
Apr 07, 2020 0.6850 0.7780 0.6700 0.7675 9,234 +0.06(+8.40%)
Apr 06, 2020 0.6550 0.7580 0.6440 0.7080 26,860 +0.00(+0.51%)
Apr 03, 2020 0.7700 0.7880 0.6800 0.7044 5,400 -0.00(-0.17%)
Apr 02, 2020 0.7300 0.8000 0.6385 0.7056 14,371 -0.03(-4.66%)
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.