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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2003 2.000 2.020 1.970 1.970 16,000 -0.03(-1.50%)
Dec 30, 2003 1.960 2.000 1.950 2.000 29,100 +0.04(+2.04%)
Dec 29, 2003 2.010 2.010 1.870 1.960 74,500 -0.04(-2.00%)
Dec 26, 2003 2.050 2.050 1.980 2.000 33,300 -0.02(-0.99%)
Dec 24, 2003 2.050 2.050 2.010 2.020 1,400 +0.00(+0.00%)
Dec 23, 2003 2.050 2.050 2.000 2.020 20,200 -0.01(-0.49%)
Dec 22, 2003 2.100 2.100 2.100 2.030 16,800 -0.08(-3.79%)
Dec 19, 2003 2.190 2.190 2.010 2.110 44,000 -0.04(-1.86%)
Dec 18, 2003 2.110 2.150 2.080 2.150 17,000 +0.04(+1.90%)
Dec 17, 2003 2.160 2.160 2.110 2.110 9,400 -0.07(-3.21%)
Dec 16, 2003 2.290 2.290 2.120 2.180 16,600 -0.07(-3.11%)
Dec 15, 2003 2.240 2.280 2.240 2.250 15,200 +0.05(+2.27%)
Dec 12, 2003 2.190 2.200 2.150 2.200 21,900 +0.14(+6.80%)
Dec 11, 2003 2.040 2.150 2.040 2.060 15,400 +0.06(+3.00%)
Dec 10, 2003 2.040 2.050 2.000 2.000 29,800 -0.03(-1.48%)
Dec 09, 2003 2.040 2.040 2.040 2.030 25,200 -0.03(-1.46%)
Dec 08, 2003 2.140 2.140 2.010 2.060 56,100 -0.14(-6.36%)
Dec 05, 2003 2.150 2.200 2.150 2.200 2,800 +0.01(+0.46%)
Dec 04, 2003 2.150 2.250 2.110 2.190 8,100 +0.04(+1.86%)
Dec 03, 2003 2.220 2.260 2.150 2.150 10,700 -0.04(-1.83%)
Dec 02, 2003 2.210 2.220 2.030 2.190 40,500 -0.06(-2.67%)
Dec 01, 2003 2.300 2.300 2.270 2.250 7,800 -0.05(-2.17%)
Nov 28, 2003 2.100 2.300 2.100 2.300 11,900 +0.20(+9.52%)
Nov 26, 2003 2.090 2.100 2.070 2.100 16,700 +0.05(+2.44%)
Nov 25, 2003 2.000 2.050 2.000 2.050 60,500 -0.02(-0.97%)
Nov 24, 2003 2.190 2.220 2.060 2.070 37,600 -0.13(-5.91%)
Nov 21, 2003 2.350 2.350 2.070 2.200 70,600 -0.20(-8.33%)
Nov 20, 2003 2.450 2.450 2.440 2.400 12,300 -0.03(-1.23%)
Nov 19, 2003 2.500 2.500 2.400 2.430 18,200 -0.09(-3.57%)
Nov 18, 2003 2.520 2.520 2.520 2.520 3,900 +0.00(+0.00%)
Nov 17, 2003 2.500 2.520 2.490 2.520 13,500 +0.01(+0.40%)
Nov 14, 2003 2.510 2.530 2.500 2.510 8,100 +0.01(+0.40%)
Nov 13, 2003 2.700 2.700 2.500 2.500 45,500 -0.19(-7.06%)
Nov 12, 2003 2.650 2.650 2.650 2.690 20,200 +0.07(+2.67%)
Nov 11, 2003 2.700 2.710 2.620 2.620 11,200 -0.08(-2.96%)
Nov 10, 2003 2.690 2.700 2.610 2.700 60,000 +0.07(+2.66%)
Nov 07, 2003 2.640 2.690 2.590 2.630 24,400 +0.05(+1.94%)
Nov 06, 2003 2.710 2.710 2.580 2.580 18,800 -0.13(-4.80%)
Nov 05, 2003 2.550 2.710 2.590 2.710 34,700 +0.16(+6.27%)
Nov 04, 2003 2.550 2.550 2.550 2.550 15,900 -0.10(-3.77%)
Nov 03, 2003 2.570 2.640 2.570 2.650 30,350 +0.06(+2.32%)
Oct 31, 2003 2.590 2.590 2.590 2.590 4,000 +0.09(+3.60%)
Oct 30, 2003 2.640 2.640 2.580 2.500 27,300 -0.14(-5.30%)
Oct 29, 2003 2.630 2.700 2.570 2.640 15,200 +0.01(+0.38%)
Oct 28, 2003 2.630 2.630 2.620 2.630 2,700 -0.01(-0.38%)
Oct 27, 2003 2.690 2.690 2.570 2.640 20,000 -0.06(-2.22%)
Oct 24, 2003 2.750 2.750 2.600 2.700 11,500 -0.10(-3.57%)
Oct 23, 2003 2.710 2.800 2.580 2.800 35,300 +0.01(+0.36%)
Oct 22, 2003 2.800 2.860 2.750 2.790 6,800 -0.05(-1.76%)
Oct 21, 2003 2.800 2.850 2.760 2.840 17,600 -0.01(-0.35%)
Oct 20, 2003 2.750 2.860 2.750 2.850 6,200 +0.06(+2.15%)
Oct 17, 2003 2.850 2.850 2.790 2.790 13,700 -0.01(-0.36%)
Oct 16, 2003 2.740 2.790 2.740 2.800 13,700 +0.02(+0.72%)
Oct 15, 2003 2.750 2.780 2.750 2.780 3,800 -0.05(-1.77%)
Oct 14, 2003 2.870 2.870 2.810 2.830 10,700 +0.02(+0.71%)
Oct 13, 2003 2.800 2.870 2.800 2.810 23,200 +0.08(+2.93%)
Oct 10, 2003 2.810 2.820 2.730 2.730 7,400 -0.07(-2.50%)
Oct 09, 2003 2.880 2.880 2.760 2.800 17,800 -0.08(-2.78%)
Oct 08, 2003 2.650 2.880 2.650 2.880 52,900 +0.18(+6.67%)
Oct 07, 2003 2.710 2.720 2.650 2.700 13,800 -0.06(-2.17%)
Oct 06, 2003 2.760 2.760 2.740 2.760 6,500 +0.01(+0.36%)
Oct 03, 2003 2.880 2.880 2.750 2.750 16,900 -0.06(-2.14%)
Oct 02, 2003 2.800 2.810 2.790 2.810 15,100 +0.06(+2.18%)
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.