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 (%)
Oct 31, 2023 0.2870 0.2870 0.2750 0.2870 42,926 -0.00(-1.37%)
Oct 30, 2023 0.2897 0.2980 0.2717 0.2910 35,612 -0.00(-1.36%)
Oct 27, 2023 0.2950 0.2950 0.2607 0.2950 66,147 +0.01(+2.08%)
Oct 26, 2023 0.2900 0.2949 0.2600 0.2890 105,948 +0.02(+7.04%)
Oct 25, 2023 0.2600 0.2703 0.2600 0.2700 94,490 +0.00(+0.71%)
Oct 24, 2023 0.3187 0.3187 0.2500 0.2681 701,231 -0.04(-13.79%)
Oct 23, 2023 0.3100 0.3150 0.3000 0.3110 92,460 +0.00(+0.97%)
Oct 20, 2023 0.3350 0.3350 0.3000 0.3080 145,486 -0.01(-2.19%)
Oct 19, 2023 0.3182 0.3199 0.3006 0.3149 86,230 +0.00(+1.58%)
Oct 18, 2023 0.3202 0.3285 0.3005 0.3100 97,933 -0.00(-0.32%)
Oct 17, 2023 0.3195 0.3300 0.3050 0.3110 55,845 +0.00(+1.30%)
Oct 16, 2023 0.3157 0.3240 0.3000 0.3070 177,565 -0.02(-5.25%)
Oct 13, 2023 0.3008 0.3240 0.3001 0.3240 56,346 +0.01(+4.55%)
Oct 12, 2023 0.3040 0.3222 0.3000 0.3099 111,347 +0.00(+0.98%)
Oct 11, 2023 0.3143 0.3268 0.3030 0.3069 56,720 -0.01(-2.11%)
Oct 10, 2023 0.3200 0.3464 0.3090 0.3135 40,266 +0.00(+1.13%)
Oct 09, 2023 0.3238 0.3238 0.3001 0.3100 45,180 +0.00(+0.52%)
Oct 06, 2023 0.3300 0.3305 0.3000 0.3084 46,693 -0.01(-1.78%)
Oct 05, 2023 0.3136 0.3464 0.3050 0.3140 85,973 +0.00(+1.29%)
Oct 04, 2023 0.3172 0.3239 0.3020 0.3100 49,446 -0.00(-1.12%)
Oct 03, 2023 0.3200 0.3227 0.3003 0.3135 105,621 -0.02(-5.00%)
Oct 02, 2023 0.3300 0.3300 0.3000 0.3300 162,811 -0.01(-2.57%)
Sep 29, 2023 0.3439 0.3499 0.3297 0.3387 49,840 -0.00(-0.32%)
Sep 28, 2023 0.3300 0.3500 0.3300 0.3398 29,368 +0.00(+0.68%)
Sep 27, 2023 0.3465 0.3500 0.3300 0.3375 75,424 -0.01(-2.17%)
Sep 26, 2023 0.3500 0.3500 0.3330 0.3450 51,109 -0.01(-1.43%)
Sep 25, 2023 0.3500 0.3500 0.3330 0.3500 47,742 +0.01(+1.74%)
Sep 22, 2023 0.3500 0.3579 0.3295 0.3440 78,495 -0.01(-1.57%)
Sep 21, 2023 0.3500 0.3500 0.3280 0.3495 63,940 +0.01(+2.79%)
Sep 20, 2023 0.3300 0.3500 0.3200 0.3400 66,318 -0.01(-2.30%)
Sep 19, 2023 0.3350 0.3480 0.3200 0.3480 123,296 +0.02(+7.08%)
Sep 18, 2023 0.3500 0.3500 0.3241 0.3250 53,169 -0.02(-7.14%)
Sep 15, 2023 0.3400 0.3500 0.3200 0.3500 206,954 +0.01(+2.94%)
Sep 14, 2023 0.3250 0.3400 0.3250 0.3400 28,101 +0.01(+3.44%)
Sep 13, 2023 0.3400 0.3400 0.3200 0.3287 41,521 +0.01(+4.02%)
Sep 12, 2023 0.3300 0.3300 0.3150 0.3160 35,677 -0.00(-1.47%)
Sep 11, 2023 0.3300 0.3315 0.3205 0.3207 50,926 -0.01(-3.75%)
Sep 08, 2023 0.3400 0.3402 0.3322 0.3332 12,555 -0.01(-1.68%)
Sep 07, 2023 0.3300 0.3408 0.3301 0.3389 25,263 -0.00(-0.15%)
Sep 06, 2023 0.3445 0.3460 0.3253 0.3394 37,981 +0.00(+0.24%)
Sep 05, 2023 0.3385 0.3400 0.3200 0.3386 94,892 +0.02(+5.81%)
Sep 01, 2023 0.3200 0.3298 0.3200 0.3200 41,184 -0.01(-1.81%)
Aug 31, 2023 0.3400 0.3400 0.3201 0.3259 61,703 +0.01(+1.72%)
Aug 30, 2023 0.3200 0.3299 0.3200 0.3204 33,289 +0.00(+0.69%)
Aug 29, 2023 0.3140 0.3400 0.3100 0.3182 90,741 +0.00(+1.47%)
Aug 28, 2023 0.3398 0.3500 0.3030 0.3136 50,143 -0.00(-1.07%)
Aug 25, 2023 0.3190 0.3200 0.3000 0.3170 209,472 +0.00(+0.32%)
Aug 24, 2023 0.3100 0.3180 0.3012 0.3160 32,931 +0.01(+3.54%)
Aug 23, 2023 0.3200 0.3277 0.3012 0.3052 69,242 -0.01(-4.62%)
Aug 22, 2023 0.3200 0.3320 0.3200 0.3200 40,166 -0.01(-1.54%)
Aug 21, 2023 0.3350 0.3350 0.3127 0.3250 52,474 -0.01(-1.52%)
Aug 18, 2023 0.3101 0.3550 0.3101 0.3300 90,156 +0.02(+5.10%)
Aug 17, 2023 0.3290 0.3298 0.3101 0.3140 33,463 +0.00(+1.26%)
Aug 16, 2023 0.3360 0.3373 0.3100 0.3101 115,784 -0.02(-6.31%)
Aug 15, 2023 0.3354 0.3590 0.3200 0.3310 105,528 -0.00(-1.14%)
Aug 14, 2023 0.3600 0.3628 0.3335 0.3348 65,187 -0.01(-3.10%)
Aug 11, 2023 0.3522 0.3598 0.3420 0.3455 81,971 -0.01(-2.65%)
Aug 10, 2023 0.3403 0.3605 0.3403 0.3549 53,597 +0.01(+3.89%)
Aug 09, 2023 0.3540 0.3692 0.3401 0.3416 99,952 -0.00(-1.01%)
Aug 08, 2023 0.3600 0.3620 0.3326 0.3451 82,374 +0.01(+1.50%)
Aug 07, 2023 0.3654 0.3654 0.3380 0.3400 165,661 -0.00(-0.06%)
Aug 04, 2023 0.3580 0.3800 0.3400 0.3402 201,831 -0.01(-3.08%)
Aug 03, 2023 0.3720 0.3840 0.3500 0.3510 128,291 -0.02(-5.14%)
Aug 02, 2023 0.3836 0.3836 0.3600 0.3700 65,466 -0.01(-2.63%)
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.