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

Englobal Corp (NQ: ENG )

1.730 -0.110 (-5.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 1.350 1.350 1.290 1.300 210,683 -0.05(-3.70%)
Mar 30, 2022 1.390 1.410 1.340 1.350 173,336 -0.03(-2.17%)
Mar 29, 2022 1.360 1.440 1.310 1.380 463,155 +0.01(+0.73%)
Mar 28, 2022 1.390 1.410 1.340 1.370 196,257 -0.04(-2.84%)
Mar 25, 2022 1.460 1.465 1.380 1.410 260,638 -0.05(-3.09%)
Mar 24, 2022 1.500 1.543 1.450 1.455 293,462 -0.04(-3.00%)
Mar 23, 2022 1.480 1.600 1.440 1.500 366,525 +0.04(+2.74%)
Mar 22, 2022 1.520 1.530 1.420 1.460 459,475 -0.01(-0.68%)
Mar 21, 2022 1.470 1.540 1.420 1.470 392,905 +0.04(+2.80%)
Mar 18, 2022 1.430 1.480 1.400 1.430 363,122 +0.01(+0.70%)
Mar 17, 2022 1.360 1.500 1.360 1.420 590,608 +0.06(+4.41%)
Mar 16, 2022 1.220 1.380 1.220 1.360 467,040 +0.11(+8.80%)
Mar 15, 2022 1.210 1.260 1.150 1.250 472,026 -0.01(-0.79%)
Mar 14, 2022 1.260 1.310 1.221 1.260 397,006 -0.03(-2.33%)
Mar 11, 2022 1.520 1.560 1.175 1.290 1,636,592 -0.26(-16.77%)
Mar 10, 2022 1.660 1.780 1.480 1.550 1,169,858 -0.09(-5.78%)
Mar 09, 2022 1.960 1.965 1.640 1.645 1,341,877 -0.42(-20.15%)
Mar 08, 2022 2.370 2.530 1.810 2.060 4,032,843 -0.11(-5.07%)
Mar 07, 2022 1.630 2.320 1.600 2.170 3,937,055 +0.67(+44.67%)
Mar 04, 2022 1.550 1.560 1.390 1.500 811,279 -0.08(-5.06%)
Mar 03, 2022 1.600 1.600 1.440 1.580 883,385 +0.07(+4.64%)
Mar 02, 2022 1.390 1.590 1.350 1.510 1,365,183 +0.20(+15.27%)
Mar 01, 2022 1.330 1.369 1.280 1.310 446,691 -0.02(-1.50%)
Feb 28, 2022 1.230 1.400 1.230 1.330 631,874 +0.09(+7.26%)
Feb 25, 2022 1.260 1.240 1.160 1.240 616,552 -0.04(-3.13%)
Feb 24, 2022 1.050 1.390 1.040 1.280 2,642,526 +0.26(+25.49%)
Feb 23, 2022 0.9500 1.050 0.9440 1.020 775,835 +0.08(+8.01%)
Feb 22, 2022 0.9797 0.9886 0.9006 0.9444 300,210 -0.01(-1.06%)
Feb 18, 2022 0.9545 0 -0.02(-1.67%)
Feb 17, 2022 0.9900 1.020 0.9530 0.9707 171,250 -0.06(-5.76%)
Feb 16, 2022 1.020 1.030 1.000 1.030 105,252 +0.01(+0.98%)
Feb 15, 2022 1.000 1.030 0.9780 1.020 203,367 +0.04(+4.29%)
Feb 14, 2022 0.9400 1.000 0.9350 0.9780 224,627 +0.02(+1.91%)
Feb 11, 2022 1.040 1.040 0.9320 0.9597 407,680 -0.03(-3.06%)
Feb 10, 2022 1.050 1.079 0.9800 0.9900 434,282 -0.07(-6.60%)
Feb 09, 2022 1.010 1.110 0.9814 1.060 1,214,793 +0.08(+8.01%)
Feb 08, 2022 1.030 1.030 0.9600 0.9814 194,659 -0.02(-2.35%)
Feb 07, 2022 1.010 1.050 0.9915 1.005 376,758 +0.05(+5.02%)
Feb 04, 2022 0.9400 0.9900 0.9400 0.9570 187,517 -0.00(-0.30%)
Feb 03, 2022 0.9998 0.9599 200,223 -0.04(-4.01%)
Feb 02, 2022 1.060 1.060 0.9721 1.000 268,626 -0.05(-4.76%)
Feb 01, 2022 0.9800 1.080 0.9786 1.050 300,243 +0.07(+7.30%)
Jan 31, 2022 0.8708 0.9786 344,629 +0.09(+10.39%)
Jan 28, 2022 0.8600 0.9399 0.8200 0.8865 194,040 +0.05(+6.09%)
Jan 27, 2022 0.9000 0.9399 0.8203 0.8356 195,927 -0.08(-8.41%)
Jan 26, 2022 0.9821 1.070 0.8902 0.9123 409,205 -0.01(-0.84%)
Jan 25, 2022 0.8800 0.9700 0.8100 0.9200 441,471 +0.08(+9.80%)
Jan 24, 2022 0.8200 0.8400 0.7501 0.8379 773,013 -0.03(-3.19%)
Jan 21, 2022 0.9300 0.9480 0.8501 0.8655 558,317 -0.07(-7.21%)
Jan 20, 2022 1.070 1.110 0.8818 0.9328 942,721 -0.13(-12.00%)
Jan 19, 2022 1.080 1.095 1.030 1.060 361,730 -0.02(-1.85%)
Jan 18, 2022 1.160 1.190 1.060 1.080 425,550 -0.05(-4.42%)
Jan 14, 2022 1.130 0 +0.02(+1.80%)
Jan 13, 2022 1.210 1.220 1.110 1.110 380,911 -0.12(-9.76%)
Jan 12, 2022 1.290 1.300 1.220 1.230 185,000 -0.03(-2.38%)
Jan 11, 2022 1.220 1.290 1.208 1.260 235,686 +0.05(+4.13%)
Jan 10, 2022 1.250 1.250 1.182 1.210 323,212 -0.04(-3.20%)
Jan 07, 2022 1.270 1.310 1.240 1.250 237,158 +0.00(+0.00%)
Jan 06, 2022 1.280 1.300 1.200 1.250 373,443 -0.03(-2.34%)
Jan 05, 2022 1.370 1.420 1.270 1.280 337,282 -0.10(-7.25%)
Jan 04, 2022 1.390 1.430 1.340 1.380 207,539 -0.01(-0.72%)
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.