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

Englobal Corp (NQ: ENG )

1.630 -0.045 (-2.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, Apr 25, 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 (%)
Oct 31, 2014 1.320 1.370 1.300 1.310 75,847 +0.00(+0.00%)
Oct 30, 2014 1.300 1.340 1.290 1.310 109,143 -0.01(-0.76%)
Oct 29, 2014 1.320 1.380 1.280 1.320 62,555 +0.00(+0.00%)
Oct 28, 2014 1.340 1.362 1.330 1.320 81,511 -0.02(-1.49%)
Oct 27, 2014 1.500 1.480 1.310 1.340 207,767 -0.14(-9.46%)
Oct 24, 2014 1.560 1.560 1.450 1.480 119,575 -0.05(-3.27%)
Oct 23, 2014 1.550 1.620 1.510 1.530 142,729 -0.02(-1.29%)
Oct 22, 2014 1.670 1.680 1.520 1.550 113,825 -0.12(-7.19%)
Oct 21, 2014 1.670 1.720 1.670 1.670 71,208 +0.00(+0.00%)
Oct 20, 2014 1.850 1.850 1.660 1.670 72,741 -0.13(-7.22%)
Oct 17, 2014 1.900 1.950 1.800 1.800 62,405 -0.04(-2.17%)
Oct 16, 2014 1.680 1.860 1.680 1.840 26,999 +0.12(+6.78%)
Oct 15, 2014 1.720 1.890 1.630 1.723 38,624 -0.08(-4.27%)
Oct 14, 2014 1.940 2.150 1.772 1.800 24,682 -0.03(-1.64%)
Oct 13, 2014 1.950 1.980 1.790 1.830 99,228 -0.12(-6.31%)
Oct 10, 2014 1.980 1.980 1.950 1.953 29,158 -0.03(-1.35%)
Oct 09, 2014 2.007 2.023 1.920 1.980 79,777 -0.04(-1.98%)
Oct 08, 2014 2.080 2.080 1.980 2.020 12,827 -0.09(-4.27%)
Oct 07, 2014 2.110 2.222 2.110 2.110 41,373 +0.00(+0.00%)
Oct 06, 2014 2.140 2.180 2.010 2.110 78,842 -0.05(-2.31%)
Oct 03, 2014 2.100 2.230 2.000 2.160 49,955 +0.08(+3.85%)
Oct 02, 2014 2.010 2.080 2.010 2.080 33,968 +0.03(+1.46%)
Oct 01, 2014 2.110 2.110 1.970 2.050 90,675 -0.10(-4.65%)
Sep 30, 2014 2.200 2.200 2.110 2.150 51,669 -0.02(-0.92%)
Sep 29, 2014 2.180 2.217 2.170 2.170 16,335 -0.06(-2.69%)
Sep 26, 2014 2.200 2.240 2.182 2.230 21,708 +0.05(+2.29%)
Sep 25, 2014 2.170 2.200 2.170 2.180 8,921 -0.03(-1.36%)
Sep 24, 2014 2.180 2.250 2.160 2.210 42,903 +0.03(+1.38%)
Sep 23, 2014 2.150 2.239 2.150 2.180 29,239 -0.01(-0.46%)
Sep 22, 2014 2.150 2.290 2.110 2.190 55,085 +0.03(+1.39%)
Sep 19, 2014 2.380 2.380 2.160 2.160 101,513 -0.22(-9.24%)
Sep 18, 2014 2.319 2.380 2.280 2.380 53,708 +0.06(+2.59%)
Sep 17, 2014 2.320 2.481 2.289 2.320 109,581 -0.01(-0.43%)
Sep 16, 2014 2.360 2.460 2.310 2.330 40,504 -0.03(-1.27%)
Sep 15, 2014 2.520 2.520 2.360 2.360 88,409 -0.17(-6.72%)
Sep 12, 2014 2.530 2.580 2.500 2.530 26,020 -0.01(-0.39%)
Sep 11, 2014 2.520 2.590 2.480 2.540 52,018 +0.02(+0.79%)
Sep 10, 2014 2.580 2.580 2.510 2.520 38,256 -0.04(-1.56%)
Sep 09, 2014 2.530 2.670 2.530 2.560 68,984 +0.01(+0.39%)
Sep 08, 2014 2.540 2.567 2.480 2.550 57,628 -0.02(-0.78%)
Sep 05, 2014 2.560 2.570 2.500 2.570 45,415 -0.02(-0.77%)
Sep 04, 2014 2.690 2.720 2.570 2.590 81,733 -0.12(-4.43%)
Sep 03, 2014 2.750 2.750 2.690 2.710 49,613 -0.02(-0.73%)
Sep 02, 2014 2.810 2.837 2.689 2.730 81,365 -0.09(-3.19%)
Aug 29, 2014 2.750 2.820 2.820 2.820 158,700 +0.11(+4.06%)
Aug 28, 2014 2.550 2.740 2.550 2.710 207,815 +0.12(+4.63%)
Aug 27, 2014 2.530 2.590 2.530 2.590 41,804 +0.04(+1.57%)
Aug 26, 2014 2.610 2.650 2.400 2.550 348,890 -0.05(-1.92%)
Aug 25, 2014 2.710 2.730 2.560 2.600 86,189 -0.11(-4.06%)
Aug 22, 2014 2.800 2.810 2.680 2.710 84,428 -0.10(-3.56%)
Aug 21, 2014 2.850 2.860 2.770 2.810 52,198 -0.05(-1.75%)
Aug 20, 2014 2.880 2.900 2.900 2.860 21,148 -0.04(-1.38%)
Aug 19, 2014 2.780 2.900 2.780 2.900 33,403 +0.05(+1.75%)
Aug 18, 2014 2.840 2.880 2.710 2.850 82,797 +0.02(+0.71%)
Aug 15, 2014 2.950 2.950 2.820 2.830 72,686 -0.10(-3.58%)
Aug 14, 2014 3.080 3.050 2.922 2.935 56,214 -0.11(-3.77%)
Aug 13, 2014 3.200 3.200 3.040 3.050 51,717 -0.14(-4.39%)
Aug 12, 2014 3.200 3.200 3.152 3.190 18,719 -0.02(-0.62%)
Aug 11, 2014 3.130 3.270 3.130 3.210 98,300 +0.06(+1.90%)
Aug 08, 2014 3.120 3.250 3.120 3.150 171,562 +0.09(+2.94%)
Aug 07, 2014 3.150 3.150 3.050 3.060 28,935 -0.06(-1.92%)
Aug 06, 2014 2.990 3.170 2.956 3.120 165,859 +0.12(+4.00%)
Aug 05, 2014 2.970 3.010 2.960 3.000 98,921 +0.04(+1.35%)
Aug 04, 2014 2.780 3.020 2.780 2.960 167,725 +0.19(+6.86%)
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.