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

Englobal Corp (NQ: ENG )

1.660 +0.060 (+3.75%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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 (%)
Jul 29, 2022 1.490 1.510 1.410 1.440 183,378 -0.07(-4.64%)
Jul 28, 2022 1.350 1.520 1.350 1.510 347,120 +0.17(+12.69%)
Jul 27, 2022 1.260 1.342 1.252 1.340 118,670 +0.09(+7.20%)
Jul 26, 2022 1.240 1.280 1.190 1.250 42,539 +0.02(+1.63%)
Jul 25, 2022 1.200 1.240 1.190 1.230 93,459 +0.07(+6.03%)
Jul 22, 2022 1.220 1.220 1.150 1.160 74,411 -0.07(-5.69%)
Jul 21, 2022 1.320 1.320 1.220 1.230 102,213 -0.07(-5.38%)
Jul 20, 2022 1.270 1.310 1.250 1.300 138,510 +0.05(+4.00%)
Jul 19, 2022 1.190 1.270 1.190 1.250 117,943 +0.04(+3.31%)
Jul 18, 2022 1.170 1.280 1.165 1.210 271,719 +0.01(+0.83%)
Jul 15, 2022 1.180 1.200 1.150 1.200 57,790 +0.04(+3.45%)
Jul 14, 2022 1.126 1.180 1.103 1.160 63,143 -0.02(-1.69%)
Jul 13, 2022 1.150 1.200 1.125 1.180 108,486 +0.02(+1.72%)
Jul 12, 2022 1.190 1.190 1.120 1.160 53,089 -0.02(-1.98%)
Jul 11, 2022 1.090 1.190 1.070 1.183 97,222 +0.07(+6.61%)
Jul 08, 2022 1.070 1.110 1.060 1.110 95,346 +0.05(+4.72%)
Jul 07, 2022 1.030 1.060 1.010 1.060 177,019 +0.05(+4.95%)
Jul 06, 2022 1.020 1.040 0.9706 1.010 62,029 -0.01(-0.98%)
Jul 05, 2022 0.9900 1.030 0.9900 1.020 37,452 +0.01(+0.99%)
Jul 01, 2022 0.9800 1.020 0.9589 1.010 102,891 +0.06(+6.09%)
Jun 30, 2022 1.000 1.000 0.9396 0.9520 155,671 -0.05(-4.80%)
Jun 29, 2022 1.010 1.020 0.9820 1.000 99,468 -0.02(-2.44%)
Jun 28, 2022 0.9900 1.040 0.9900 1.025 120,123 -0.02(-1.44%)
Jun 27, 2022 1.060 1.120 1.030 1.040 81,219 -0.02(-1.89%)
Jun 24, 2022 1.080 1.080 1.030 1.060 55,867 +0.05(+4.95%)
Jun 23, 2022 1.000 1.030 0.9700 1.010 113,079 +0.02(+1.97%)
Jun 22, 2022 1.010 1.020 0.9900 0.9905 88,612 -0.01(-0.86%)
Jun 21, 2022 0.9700 1.030 0.9700 0.9991 130,410 +0.03(+3.00%)
Jun 17, 2022 0.9800 1.000 0.9512 0.9700 128,808 +0.03(+2.79%)
Jun 16, 2022 1.000 1.000 0.9149 0.9437 392,279 -0.07(-6.56%)
Jun 15, 2022 0.9800 1.030 0.9800 1.010 158,543 -0.02(-1.94%)
Jun 14, 2022 1.080 1.109 1.000 1.030 164,424 -0.05(-5.07%)
Jun 13, 2022 1.210 1.210 1.050 1.085 270,353 -0.14(-11.07%)
Jun 10, 2022 1.330 1.330 1.200 1.220 106,181 -0.09(-6.87%)
Jun 09, 2022 1.300 1.380 1.280 1.310 167,715 -0.01(-0.76%)
Jun 08, 2022 1.170 1.390 1.170 1.320 480,064 +0.16(+13.79%)
Jun 07, 2022 1.130 1.230 1.130 1.160 154,828 -0.01(-0.85%)
Jun 06, 2022 1.190 1.250 1.150 1.170 136,292 -0.03(-2.50%)
Jun 03, 2022 1.200 1.210 1.180 1.200 33,887 +0.00(+0.00%)
Jun 02, 2022 1.140 1.220 1.132 1.200 190,629 +0.05(+4.35%)
Jun 01, 2022 1.200 1.218 1.120 1.150 92,627 +0.00(+0.00%)
May 31, 2022 1.190 1.230 1.130 1.150 140,046 -0.04(-3.36%)
May 27, 2022 1.150 1.190 1.130 1.190 102,304 +0.06(+5.31%)
May 26, 2022 1.040 1.160 1.040 1.130 149,805 +0.07(+7.11%)
May 25, 2022 1.040 1.070 1.030 1.055 79,071 +0.01(+1.44%)
May 24, 2022 1.070 1.120 1.020 1.040 85,698 -0.05(-4.59%)
May 23, 2022 1.090 1.140 1.060 1.090 87,908 +0.03(+2.83%)
May 20, 2022 1.100 1.110 1.060 1.060 102,446 -0.05(-4.50%)
May 19, 2022 1.070 1.160 1.050 1.110 395,126 +0.05(+4.72%)
May 18, 2022 1.110 1.180 1.060 1.060 148,984 -0.08(-7.02%)
May 17, 2022 1.080 1.170 1.070 1.140 214,695 +0.08(+7.55%)
May 16, 2022 1.030 1.080 0.9757 1.060 176,763 +0.06(+6.00%)
May 13, 2022 1.000 1.040 0.9500 1.000 213,062 +0.06(+6.39%)
May 12, 2022 0.9700 1.040 0.9100 0.9399 190,501 -0.05(-5.06%)
May 11, 2022 1.030 1.070 0.9900 0.9900 199,319 -0.06(-5.71%)
May 10, 2022 1.070 1.130 1.020 1.050 158,224 +0.01(+0.48%)
May 09, 2022 1.150 1.190 1.035 1.045 193,072 -0.14(-11.44%)
May 06, 2022 1.190 1.255 1.090 1.180 334,193 -0.05(-4.07%)
May 05, 2022 1.280 1.350 1.210 1.230 208,765 -0.14(-10.22%)
May 04, 2022 1.370 1.390 1.240 1.370 117,376 +0.05(+3.79%)
May 03, 2022 1.250 1.320 1.240 1.320 58,829 +0.05(+3.94%)
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.