Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.4500 0.4500 0.4000 0.4120 40,414 +0.02(+5.64%)
Oct 26, 2012 0.3700 0.3900 0.3900 0.3900 31,000 +0.03(+8.33%)
Oct 25, 2012 0.4000 0.4000 0.3600 0.3600 25,648 +0.01(+2.86%)
Oct 24, 2012 0.4200 0.4200 0.3500 0.3500 22,166 -0.01(-2.78%)
Oct 23, 2012 0.3900 0.3900 0.3500 0.3600 52,836 -0.02(-5.31%)
Oct 19, 2012 0.4300 0.4300 0.3800 0.3802 91,209 -0.05(-11.58%)
Oct 18, 2012 0.4300 0.4300 0.3900 0.4300 54,728 +0.03(+6.20%)
Oct 17, 2012 0.3900 0.4199 0.3750 0.4049 22,158 +0.02(+6.55%)
Oct 16, 2012 0.4100 0.4100 0.3700 0.3800 42,300 +0.01(+2.37%)
Oct 15, 2012 0.3820 0.4100 0.3590 0.3712 81,997 -0.01(-2.32%)
Oct 12, 2012 0.3987 0.4093 0.3700 0.3800 138,602 +0.04(+11.76%)
Oct 11, 2012 0.3520 0.3900 0.3300 0.3400 161,546 +0.02(+4.62%)
Oct 10, 2012 0.4500 0.4500 0.3150 0.3250 369,053 -0.12(-27.78%)
Oct 09, 2012 0.5000 0.5000 0.4500 0.4500 81,200 -0.07(-13.46%)
Oct 08, 2012 0.5200 0.5370 0.5000 0.5200 10,245 -0.01(-1.89%)
Oct 05, 2012 0.5700 0.5700 0.5000 0.5300 61,529 -0.03(-5.36%)
Oct 04, 2012 0.5357 0.5600 0.5033 0.5600 87,506 +0.03(+5.66%)
Oct 03, 2012 0.5200 0.5600 0.5200 0.5300 32,189 +0.01(+2.02%)
Oct 02, 2012 0.5006 0.5800 0.5000 0.5195 75,071 +0.02(+3.90%)
Oct 01, 2012 0.6000 0.6001 0.5000 0.5000 81,585 -0.04(-7.41%)
Sep 28, 2012 0.6200 0.6200 0.5300 0.5400 80,335 -0.07(-11.48%)
Sep 27, 2012 0.5300 0.6200 0.5300 0.6100 27,919 +0.09(+17.31%)
Sep 26, 2012 0.6000 0.6000 0.5100 0.5200 28,845 -0.04(-7.14%)
Sep 25, 2012 0.6180 0.6200 0.5600 0.5600 41,306 -0.04(-6.67%)
Sep 24, 2012 0.5500 0.6200 0.5400 0.6000 49,845 +0.06(+11.11%)
Sep 21, 2012 0.5270 0.5400 0.5040 0.5400 75,197 +0.03(+5.88%)
Sep 20, 2012 0.6200 0.6399 0.5100 0.5100 174,418 -0.08(-13.56%)
Sep 19, 2012 0.6000 0.6500 0.5660 0.5900 33,735 +0.01(+1.72%)
Sep 18, 2012 0.6000 0.6600 0.5800 0.5800 126,461 -0.04(-6.45%)
Sep 17, 2012 0.6800 0.6980 0.6199 0.6200 76,759 -0.03(-4.62%)
Sep 14, 2012 0.6700 0.7000 0.6300 0.6500 118,803 +0.03(+4.84%)
Sep 13, 2012 0.7200 0.7200 0.6200 0.6200 177,193 -0.08(-11.43%)
Sep 12, 2012 0.6600 0.7000 0.6400 0.7000 198,752 +0.06(+9.37%)
Sep 11, 2012 0.6600 0.6630 0.6115 0.6400 68,673 -0.03(-4.46%)
Sep 10, 2012 0.7000 0.7300 0.6400 0.6699 196,143 -0.02(-2.91%)
Sep 07, 2012 0.7100 0.7100 0.6500 0.6900 246,272 -0.02(-3.47%)
Sep 06, 2012 0.7001 0.7400 0.7001 0.7148 16,611 +0.01(+2.10%)
Sep 05, 2012 0.7100 0.7400 0.7001 0.7001 27,762 -0.01(-1.39%)
Sep 04, 2012 0.7001 0.7500 0.7001 0.7100 104,034 +0.01(+1.43%)
Aug 31, 2012 0.7900 0.7900 0.7000 0.7000 56,862 -0.02(-2.78%)
Aug 30, 2012 0.7203 0.7579 0.7106 0.7200 36,428 +0.00(+0.00%)
Aug 29, 2012 0.7600 0.7700 0.7200 0.7200 40,815 -0.01(-1.37%)
Aug 27, 2012 0.7200 0.7800 0.7200 0.7300 104,795 -0.01(-1.35%)
Aug 24, 2012 0.7700 0.7900 0.7300 0.7400 84,234 -0.03(-3.90%)
Aug 23, 2012 0.7900 0.8400 0.7601 0.7700 75,218 +0.00(+0.00%)
Aug 22, 2012 0.8005 0.8200 0.7700 0.7700 419,103 -0.02(-1.91%)
Aug 21, 2012 0.8400 0.8400 0.6801 0.7850 1,159,778 -0.32(-28.64%)
Aug 20, 2012 1.080 1.150 1.030 1.100 64,200 +0.03(+2.91%)
Aug 17, 2012 1.140 1.140 1.000 1.069 108,101 +0.09(+9.07%)
Aug 16, 2012 0.9000 1.032 0.8000 0.9800 292,892 +0.11(+12.64%)
Aug 15, 2012 0.9400 0.9741 0.8000 0.8700 92,196 -0.10(-10.31%)
Aug 14, 2012 1.010 1.060 0.9200 0.9700 125,687 -0.04(-3.96%)
Aug 13, 2012 1.150 1.220 1.010 1.010 192,853 -0.11(-9.82%)
Aug 10, 2012 1.190 1.190 1.030 1.120 114,853 -0.06(-5.08%)
Aug 09, 2012 1.242 1.242 1.160 1.180 55,892 -0.08(-6.35%)
Aug 08, 2012 1.280 1.290 1.234 1.260 80,681 -0.02(-1.56%)
Aug 07, 2012 1.350 1.350 1.210 1.280 157,676 -0.08(-5.88%)
Aug 06, 2012 1.400 1.400 1.350 1.360 53,836 -0.03(-2.51%)
Aug 03, 2012 1.400 1.410 1.350 1.395 40,682 -0.00(-0.36%)
Aug 02, 2012 1.420 1.420 1.340 1.400 71,277 -0.04(-2.78%)
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.