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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 0.6300 0.6311 0.6122 0.6311 20,308 -0.02(-2.91%)
Jan 30, 2013 0.6100 0.6700 0.6100 0.6500 43,389 +0.02(+3.17%)
Jan 29, 2013 0.6499 0.6650 0.6300 0.6300 21,500 +0.01(+1.61%)
Jan 28, 2013 0.6500 0.6700 0.6200 0.6200 47,098 +0.00(+0.00%)
Jan 25, 2013 0.6100 0.6400 0.6100 0.6200 58,076 -0.01(-1.15%)
Jan 24, 2013 0.6207 0.6360 0.5802 0.6272 45,217 +0.02(+2.99%)
Jan 23, 2013 0.5761 0.6379 0.5757 0.6090 46,139 +0.04(+6.28%)
Jan 22, 2013 0.6100 0.6300 0.5650 0.5730 245,555 -0.03(-4.82%)
Jan 18, 2013 0.6500 0.6500 0.6000 0.6020 49,622 -0.05(-7.38%)
Jan 17, 2013 0.5900 0.7300 0.5900 0.6500 107,666 +0.07(+11.88%)
Jan 16, 2013 0.6220 0.6299 0.5810 0.5810 23,851 -0.04(-6.20%)
Jan 15, 2013 0.6600 0.6600 0.5620 0.6194 85,933 -0.00(-0.10%)
Jan 14, 2013 0.5900 0.6500 0.5900 0.6200 39,104 +0.02(+3.70%)
Jan 11, 2013 0.5500 0.5980 0.5500 0.5979 42,739 +0.04(+6.67%)
Jan 10, 2013 0.5300 0.6300 0.5300 0.5605 85,652 +0.02(+3.80%)
Jan 09, 2013 0.5800 0.5876 0.5400 0.5400 40,491 -0.02(-3.23%)
Jan 08, 2013 0.5200 0.5580 0.5095 0.5580 21,759 +0.03(+5.28%)
Jan 07, 2013 0.5400 0.5600 0.5200 0.5300 13,620 -0.03(-5.36%)
Jan 04, 2013 0.5700 0.6250 0.5000 0.5600 140,235 -0.03(-5.08%)
Jan 03, 2013 0.5900 0.6200 0.5900 0.5900 10,096 +0.02(+2.79%)
Jan 02, 2013 0.5800 0.6399 0.5010 0.5740 58,441 +0.04(+8.30%)
Dec 31, 2012 0.5700 0.5900 0.5100 0.5300 54,575 -0.06(-10.17%)
Dec 28, 2012 0.5500 0.6500 0.5500 0.5900 116,505 +0.04(+7.27%)
Dec 27, 2012 0.5000 0.5500 0.4900 0.5500 66,455 +0.05(+9.80%)
Dec 26, 2012 0.4800 0.5100 0.4800 0.5009 90,603 +0.01(+1.56%)
Dec 24, 2012 0.5000 0.5001 0.4900 0.4932 9,100 +0.00(+0.55%)
Dec 21, 2012 0.5100 0.5100 0.4621 0.4905 22,086 -0.01(-1.90%)
Dec 20, 2012 0.5050 0.5180 0.5000 0.5000 23,379 -0.02(-3.86%)
Dec 19, 2012 0.5000 0.5600 0.5000 0.5201 36,924 +0.02(+4.00%)
Dec 18, 2012 0.4999 0.5300 0.4999 0.5001 89,543 -0.00(-0.93%)
Dec 17, 2012 0.4999 0.5078 0.4999 0.5048 14,943 +0.00(+0.96%)
Dec 14, 2012 0.4900 0.5099 0.4900 0.5000 34,639 +0.00(+0.00%)
Dec 13, 2012 0.5000 0.5100 0.5000 0.5000 10,860 +0.00(+0.00%)
Dec 12, 2012 0.5000 0.5180 0.5000 0.5000 14,316 -0.01(-1.96%)
Dec 11, 2012 0.5000 0.5201 0.5000 0.5100 55,280 +0.02(+3.16%)
Dec 10, 2012 0.5100 0.5101 0.4510 0.4944 223,825 -0.01(-1.51%)
Dec 07, 2012 0.5180 0.5200 0.5020 0.5020 25,710 +0.00(+0.40%)
Dec 06, 2012 0.5000 0.5200 0.5000 0.5000 9,100 +0.00(+0.00%)
Dec 05, 2012 0.5100 0.5178 0.5000 0.5000 73,749 -0.01(-1.96%)
Dec 04, 2012 0.5000 0.5199 0.5000 0.5100 25,720 +0.04(+8.51%)
Nov 30, 2012 0.5001 0.5500 0.4700 0.4700 246,345 -0.08(-14.55%)
Nov 29, 2012 0.4793 0.5500 0.4793 0.5500 11,395 +0.05(+9.76%)
Nov 28, 2012 0.5000 0.5300 0.4525 0.5011 200,698 -0.03(-5.45%)
Nov 27, 2012 0.5500 0.5500 0.5000 0.5300 181,335 +0.01(+1.92%)
Nov 26, 2012 0.5100 0.5300 0.4700 0.5200 38,463 +0.04(+8.33%)
Nov 23, 2012 0.4800 0.5400 0.4420 0.4800 25,936 -0.02(-4.00%)
Nov 21, 2012 0.5000 0.5100 0.4700 0.5000 45,388 +0.05(+11.11%)
Nov 20, 2012 0.5100 0.5144 0.4300 0.4500 211,694 -0.05(-10.00%)
Nov 19, 2012 0.4600 0.5600 0.4521 0.5000 152,674 +0.05(+11.09%)
Nov 16, 2012 0.5300 0.5999 0.4301 0.4501 256,276 -0.09(-16.65%)
Nov 15, 2012 0.5600 0.6000 0.5203 0.5400 26,750 -0.02(-3.57%)
Nov 14, 2012 0.5400 0.5999 0.5000 0.5600 68,504 +0.03(+4.67%)
Nov 13, 2012 0.5399 0.5399 0.5000 0.5350 44,236 +0.03(+4.92%)
Nov 12, 2012 0.6100 0.6101 0.4900 0.5099 98,007 -0.10(-16.41%)
Nov 09, 2012 0.4600 0.7000 0.4300 0.6100 590,353 +0.15(+32.55%)
Nov 08, 2012 0.4500 0.4899 0.4500 0.4602 45,872 +0.03(+6.40%)
Nov 07, 2012 0.4200 0.4400 0.4020 0.4325 69,156 +0.03(+8.12%)
Nov 06, 2012 0.4300 0.4498 0.3820 0.4000 60,135 -0.02(-4.74%)
Nov 05, 2012 0.4000 0.4300 0.4000 0.4199 51,403 +0.03(+8.90%)
Nov 02, 2012 0.3900 0.4000 0.3856 0.3856 12,596 +0.01(+1.47%)
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.