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

Englobal Corp (NQ: ENG )

1.650 -0.040 (-2.37%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 2, 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 (%)
Dec 31, 2020 3.200 3.200 3.200 2,760,422 +0.23(+7.74%)
Dec 30, 2020 3.560 3.560 2.910 2.970 2,760,422 -0.07(-2.30%)
Dec 29, 2020 2.970 3.090 2.600 3.040 3,073,749 +0.15(+5.19%)
Dec 28, 2020 3.090 3.550 2.820 2.890 5,802,769 -0.06(-2.03%)
Dec 24, 2020 2.520 2.990 2.300 2.950 8,086,100 +0.67(+29.39%)
Dec 23, 2020 2.100 2.570 2.070 2.280 7,750,273 +0.44(+23.91%)
Dec 22, 2020 1.750 1.890 1.750 1.840 1,540,522 +0.15(+8.88%)
Dec 21, 2020 1.730 1.750 1.670 1.690 695,570 -0.01(-0.59%)
Dec 18, 2020 1.690 1.860 1.690 1.700 1,070,500 +0.00(+0.00%)
Dec 17, 2020 1.660 1.750 1.650 1.700 444,674 +0.03(+1.80%)
Dec 16, 2020 1.750 1.770 1.630 1.670 663,627 -0.05(-2.91%)
Dec 15, 2020 1.810 1.820 1.710 1.720 687,352 -0.03(-1.71%)
Dec 14, 2020 1.820 1.850 1.720 1.750 502,354 -0.07(-3.85%)
Dec 11, 2020 1.930 1.940 1.770 1.820 677,100 -0.12(-6.19%)
Dec 10, 2020 1.920 1.990 1.880 1.940 605,520 +0.01(+0.52%)
Dec 09, 2020 2.120 2.180 1.810 1.930 1,457,085 -0.16(-7.66%)
Dec 08, 2020 2.180 2.370 2.000 2.090 2,472,778 -0.11(-5.00%)
Dec 07, 2020 1.860 2.450 1.810 2.200 6,204,047 +0.39(+21.55%)
Dec 04, 2020 1.590 1.850 1.570 1.810 1,906,400 +0.23(+14.56%)
Dec 03, 2020 1.650 1.660 1.550 1.580 896,087 -0.05(-3.07%)
Dec 02, 2020 1.550 1.720 1.500 1.630 1,677,193 -0.03(-1.81%)
Dec 01, 2020 2.050 2.090 1.660 1.660 3,206,003 -0.42(-20.19%)
Nov 30, 2020 2.360 2.370 2.000 2.080 3,368,928 -0.27(-11.49%)
Nov 27, 2020 2.500 2.560 2.300 2.350 1,889,000 -0.26(-9.96%)
Nov 25, 2020 2.360 2.700 1.910 2.610 9,956,400 -0.25(-8.74%)
Nov 24, 2020 3.000 4.320 2.370 2.860 53,567,976 +0.79(+38.16%)
Nov 23, 2020 1.200 2.470 1.170 2.070 22,142,688 +0.97(+88.18%)
Nov 20, 2020 1.070 1.110 1.040 1.100 919,900 +0.06(+5.77%)
Nov 19, 2020 0.9900 1.100 0.9900 1.040 1,892,024 +0.09(+9.49%)
Nov 18, 2020 0.9900 1.040 0.9320 0.9499 691,147 -0.04(-4.05%)
Nov 17, 2020 0.9200 1.000 0.8800 0.9900 911,122 +0.06(+6.45%)
Nov 16, 2020 0.8800 0.9600 0.8600 0.9300 1,466,194 +0.08(+9.08%)
Nov 13, 2020 0.8611 0.8799 0.8450 0.8526 257,500 -0.01(-0.84%)
Nov 12, 2020 0.8700 0.8872 0.8401 0.8598 219,785 -0.02(-1.85%)
Nov 11, 2020 0.8880 0.8880 0.8500 0.8760 426,094 +0.02(+1.86%)
Nov 10, 2020 0.8100 0.9000 0.7800 0.8600 1,344,359 +0.05(+6.17%)
Nov 09, 2020 0.8400 0.8400 0.8100 0.8100 295,136 +0.03(+3.83%)
Nov 06, 2020 0.8000 0.8199 0.7701 0.7801 218,500 -0.03(-3.69%)
Nov 05, 2020 0.7900 0.8169 0.7557 0.8100 544,626 +0.00(+0.02%)
Nov 04, 2020 0.8354 0.8600 0.8098 0.8098 168,564 -0.02(-2.43%)
Nov 03, 2020 0.8200 0.8400 0.8000 0.8300 151,828 +0.02(+2.47%)
Nov 02, 2020 0.7800 0.8100 0.7639 0.8100 187,257 +0.03(+3.85%)
Oct 30, 2020 0.8200 0.8313 0.7700 0.7800 277,000 -0.04(-4.88%)
Oct 29, 2020 0.8100 0.8400 0.8000 0.8200 313,962 -0.02(-2.38%)
Oct 28, 2020 0.8100 0.8800 0.7800 0.8400 537,161 -0.03(-3.35%)
Oct 27, 2020 0.8615 0.9090 0.8370 0.8691 411,705 +0.01(+1.06%)
Oct 26, 2020 0.8900 0.9200 0.8500 0.8600 370,815 -0.05(-5.49%)
Oct 23, 2020 0.9200 0.9260 0.8927 0.9100 238,400 -0.01(-1.09%)
Oct 22, 2020 0.9000 0.9501 0.8800 0.9200 756,448 +0.02(+2.22%)
Oct 21, 2020 0.9100 0.9400 0.8600 0.9000 535,830 -0.02(-1.70%)
Oct 20, 2020 0.9088 1.050 0.9020 0.9156 1,984,847 +0.01(+1.56%)
Oct 19, 2020 0.9000 0.9300 0.9000 0.9015 318,746 -0.02(-2.44%)
Oct 16, 2020 0.9570 0.9700 0.9001 0.9240 483,500 -0.04(-3.75%)
Oct 15, 2020 0.9100 1.020 0.8900 0.9600 1,494,396 +0.04(+4.35%)
Oct 14, 2020 0.9400 0.9600 0.8900 0.9200 807,699 -0.03(-3.66%)
Oct 13, 2020 1.020 1.030 0.9100 0.9550 1,479,553 -0.07(-6.37%)
Oct 12, 2020 1.130 1.140 1.000 1.020 1,016,061 -0.08(-7.27%)
Oct 09, 2020 1.050 1.160 1.030 1.100 3,090,800 +0.02(+1.85%)
Oct 08, 2020 1.040 1.230 1.000 1.080 3,510,882 -0.14(-11.48%)
Oct 07, 2020 0.8500 1.330 0.8300 1.220 10,341,577 +0.39(+46.63%)
Oct 06, 2020 0.8175 0.8800 0.8075 0.8320 135,618 +0.02(+3.07%)
Oct 05, 2020 0.8200 0.8405 0.8000 0.8072 59,867 -0.02(-2.30%)
Oct 02, 2020 0.8150 0.8500 0.7651 0.8262 53,400 -0.04(-5.03%)
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.