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

Englobal Corp (NQ: ENG )

1.600 -0.130 (-7.51%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 17, 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 (%)
Jun 30, 2021 3.120 3.140 2.850 3.030 2,757,971 -0.05(-1.62%)
Jun 29, 2021 3.490 3.575 3.020 3.080 4,184,528 -0.42(-12.00%)
Jun 28, 2021 3.480 3.680 3.401 3.500 2,487,484 +0.04(+1.16%)
Jun 25, 2021 3.610 3.646 3.370 3.460 2,213,083 -0.08(-2.26%)
Jun 24, 2021 3.330 3.880 3.210 3.540 7,380,027 +0.21(+6.31%)
Jun 23, 2021 3.320 3.480 3.150 3.330 2,611,971 -0.02(-0.60%)
Jun 22, 2021 3.150 3.580 2.900 3.350 10,165,017 +0.19(+6.01%)
Jun 21, 2021 2.780 3.449 2.690 3.160 16,324,019 +0.52(+19.70%)
Jun 18, 2021 2.670 2.850 2.640 2.640 4,180,010 -0.07(-2.58%)
Jun 17, 2021 2.610 2.720 2.575 2.710 1,334,038 +0.07(+2.65%)
Jun 16, 2021 2.720 2.750 2.570 2.640 1,670,450 -0.13(-4.69%)
Jun 15, 2021 2.810 2.840 2.530 2.770 3,542,946 +0.07(+2.59%)
Jun 14, 2021 2.770 2.820 2.630 2.700 1,941,129 -0.11(-3.91%)
Jun 11, 2021 2.860 2.880 2.750 2.810 1,486,368 -0.02(-0.71%)
Jun 10, 2021 3.060 3.090 2.740 2.830 3,955,907 -0.22(-7.21%)
Jun 09, 2021 3.070 3.200 2.830 3.050 8,058,540 +0.16(+5.54%)
Jun 08, 2021 2.800 3.160 2.650 2.890 4,094,055 +0.14(+5.09%)
Jun 07, 2021 2.800 2.800 2.700 2.750 1,416,879 +0.01(+0.36%)
Jun 04, 2021 2.860 2.870 2.640 2.740 1,481,847 -0.11(-3.86%)
Jun 03, 2021 2.800 2.950 2.750 2.850 2,197,736 +0.00(+0.00%)
Jun 02, 2021 3.020 3.080 2.800 2.850 6,260,348 -0.75(-20.83%)
Jun 01, 2021 2.990 3.810 2.950 3.600 25,526,904 +1.04(+40.62%)
May 28, 2021 2.770 2.830 2.550 2.560 489,989 -0.19(-6.91%)
May 27, 2021 2.640 2.750 2.560 2.750 359,603 +0.17(+6.59%)
May 26, 2021 2.430 2.618 2.430 2.580 356,096 +0.16(+6.61%)
May 25, 2021 2.640 2.822 2.420 2.420 1,419,958 -0.18(-6.92%)
May 24, 2021 2.450 2.630 2.350 2.600 360,151 +0.13(+5.26%)
May 21, 2021 2.460 2.560 2.420 2.470 260,418 +0.04(+1.65%)
May 20, 2021 2.470 2.490 2.320 2.430 234,620 -0.02(-0.82%)
May 19, 2021 2.400 2.400 2.280 2.450 235,993 -0.08(-3.16%)
May 18, 2021 2.400 2.630 2.329 2.530 442,245 +0.14(+5.86%)
May 17, 2021 2.310 2.390 2.230 2.390 250,145 +0.07(+3.02%)
May 14, 2021 2.120 2.400 2.120 2.320 593,389 +0.28(+13.73%)
May 13, 2021 2.220 2.370 2.010 2.040 476,978 -0.17(-7.69%)
May 12, 2021 2.280 2.370 2.200 2.210 227,558 -0.11(-4.74%)
May 11, 2021 2.130 2.400 2.050 2.320 615,893 -0.01(-0.43%)
May 10, 2021 2.520 2.520 2.300 2.330 410,390 -0.20(-7.91%)
May 07, 2021 2.250 2.690 2.240 2.530 1,013,994 +0.13(+5.42%)
May 06, 2021 3.030 3.050 2.330 2.400 2,095,417 -0.80(-25.00%)
May 05, 2021 3.310 3.420 3.170 3.200 256,549 -0.07(-2.14%)
May 04, 2021 3.310 3.340 3.110 3.270 303,539 -0.11(-3.25%)
May 03, 2021 3.500 3.500 3.340 3.380 225,769 -0.04(-1.17%)
Apr 30, 2021 3.630 3.640 3.420 3.420 209,900 -0.21(-5.79%)
Apr 29, 2021 3.790 3.790 3.550 3.630 144,557 -0.11(-2.94%)
Apr 28, 2021 3.690 3.790 3.580 3.740 258,903 +0.05(+1.36%)
Apr 27, 2021 3.920 3.930 3.660 3.690 249,956 -0.13(-3.40%)
Apr 26, 2021 3.800 3.880 3.690 3.820 594,919 +0.12(+3.24%)
Apr 23, 2021 3.670 3.788 3.600 3.700 326,600 +0.04(+1.09%)
Apr 22, 2021 3.720 3.790 3.500 3.660 366,424 +0.09(+2.52%)
Apr 21, 2021 3.230 3.650 3.200 3.570 306,227 +0.23(+6.89%)
Apr 20, 2021 3.300 3.440 3.190 3.340 330,901 -0.03(-0.89%)
Apr 19, 2021 3.440 3.520 3.300 3.370 418,922 -0.12(-3.44%)
Apr 16, 2021 3.490 3.550 3.410 3.490 539,400 -0.06(-1.69%)
Apr 15, 2021 3.870 3.870 3.420 3.550 650,441 -0.28(-7.31%)
Apr 14, 2021 3.750 4.050 3.730 3.830 539,529 +0.09(+2.41%)
Apr 13, 2021 3.800 3.920 3.660 3.740 468,902 -0.05(-1.32%)
Apr 12, 2021 4.110 4.110 3.780 3.790 597,779 -0.32(-7.79%)
Apr 09, 2021 4.270 4.270 4.060 4.110 390,500 -0.23(-5.30%)
Apr 08, 2021 4.280 4.350 4.140 4.340 266,207 +0.06(+1.40%)
Apr 07, 2021 4.320 4.390 4.180 4.280 268,977 -0.11(-2.51%)
Apr 06, 2021 4.450 4.530 4.260 4.390 435,772 -0.10(-2.23%)
Apr 05, 2021 4.540 4.600 4.370 4.490 363,375 +0.00(+0.00%)
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.