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 (%)
Aug 29, 2003 3.240 3.290 3.190 3.250 22,000 +0.00(+0.00%)
Aug 28, 2003 3.200 3.250 3.190 3.250 25,700 +0.00(+0.00%)
Aug 27, 2003 3.090 3.250 3.080 3.250 33,100 +0.17(+5.52%)
Aug 26, 2003 2.980 3.090 2.960 3.080 41,800 +0.15(+5.12%)
Aug 25, 2003 2.980 2.980 2.910 2.930 22,500 +0.02(+0.69%)
Aug 22, 2003 2.810 2.990 2.650 2.910 59,500 +0.00(+0.00%)
Aug 21, 2003 3.000 3.010 2.750 2.910 76,200 -0.13(-4.28%)
Aug 20, 2003 3.050 3.050 2.890 3.040 51,000 -0.11(-3.49%)
Aug 19, 2003 3.300 3.300 2.900 3.150 49,700 -0.05(-1.56%)
Aug 18, 2003 3.680 3.700 2.950 3.200 139,700 -0.44(-12.09%)
Aug 15, 2003 3.640 3.640 3.640 3.640 31,400 +0.00(+0.00%)
Aug 14, 2003 3.500 3.650 3.500 3.640 28,400 +0.11(+3.12%)
Aug 13, 2003 3.580 3.580 3.520 3.530 2,500 -0.03(-0.84%)
Aug 12, 2003 3.540 3.570 3.500 3.560 8,000 +0.12(+3.49%)
Aug 11, 2003 3.540 3.640 3.430 3.440 20,200 -0.11(-3.10%)
Aug 08, 2003 3.380 3.550 3.380 3.550 21,200 +0.17(+5.03%)
Aug 07, 2003 3.310 3.450 3.150 3.380 44,800 +0.07(+2.11%)
Aug 06, 2003 3.690 3.690 3.300 3.310 40,400 -0.32(-8.82%)
Aug 05, 2003 3.740 3.800 3.570 3.630 59,400 -0.11(-2.94%)
Aug 04, 2003 3.720 3.750 3.650 3.740 23,800 +0.12(+3.31%)
Aug 01, 2003 3.600 3.650 3.550 3.620 31,500 +0.05(+1.40%)
Jul 31, 2003 3.450 3.600 3.440 3.570 29,800 +0.14(+4.08%)
Jul 30, 2003 3.290 3.450 3.290 3.430 18,200 +0.13(+3.94%)
Jul 29, 2003 3.390 3.390 3.220 3.300 23,300 +0.00(+0.00%)
Jul 28, 2003 3.400 3.500 3.250 3.300 43,100 -0.05(-1.49%)
Jul 25, 2003 3.310 3.410 3.310 3.350 29,800 +0.05(+1.52%)
Jul 24, 2003 3.340 3.360 3.250 3.300 11,700 -0.01(-0.30%)
Jul 23, 2003 3.250 3.340 3.250 3.310 51,500 +0.07(+2.16%)
Jul 22, 2003 3.250 3.260 3.200 3.240 16,400 +0.04(+1.25%)
Jul 21, 2003 3.240 3.250 3.150 3.200 19,200 +0.06(+1.91%)
Jul 18, 2003 2.900 3.150 2.890 3.140 47,800 +0.24(+8.28%)
Jul 17, 2003 3.050 3.050 2.800 2.900 35,700 -0.12(-3.97%)
Jul 16, 2003 3.000 3.050 2.900 3.020 32,400 -0.07(-2.27%)
Jul 15, 2003 3.280 3.280 2.900 3.090 101,600 -0.15(-4.63%)
Jul 14, 2003 3.200 3.400 3.050 3.240 133,300 +0.24(+8.00%)
Jul 11, 2003 2.500 3.050 2.500 3.000 454,000 +0.56(+22.95%)
Jul 10, 2003 2.400 2.440 2.390 2.440 30,000 +0.14(+6.09%)
Jul 09, 2003 2.260 2.300 2.260 2.300 12,400 +0.05(+2.22%)
Jul 08, 2003 2.250 2.300 2.250 2.250 1,700 -0.01(-0.44%)
Jul 07, 2003 2.240 2.330 2.240 2.260 24,600 +0.02(+0.89%)
Jul 03, 2003 2.300 2.300 2.240 2.240 5,000 -0.11(-4.68%)
Jul 02, 2003 2.310 2.350 2.310 2.350 22,500 +0.03(+1.29%)
Jul 01, 2003 2.250 2.360 2.250 2.320 39,800 +0.07(+3.11%)
Jun 30, 2003 2.200 2.320 2.200 2.250 84,600 +0.06(+2.74%)
Jun 27, 2003 2.150 2.220 2.150 2.190 6,300 -0.01(-0.45%)
Jun 26, 2003 2.210 2.220 2.160 2.200 6,200 -0.01(-0.45%)
Jun 25, 2003 2.250 2.250 2.110 2.210 19,200 -0.04(-1.78%)
Jun 24, 2003 2.250 2.280 2.250 2.250 12,100 +0.01(+0.45%)
Jun 23, 2003 2.250 2.310 2.220 2.240 13,600 +0.01(+0.45%)
Jun 20, 2003 2.330 2.330 2.200 2.230 16,600 -0.02(-0.89%)
Jun 19, 2003 2.350 2.350 2.250 2.250 5,300 -0.10(-4.26%)
Jun 18, 2003 2.400 2.400 2.350 2.350 9,700 -0.04(-1.67%)
Jun 17, 2003 2.400 2.450 2.350 2.390 48,100 +0.14(+6.22%)
Jun 16, 2003 2.180 2.330 2.180 2.250 23,800 +0.11(+5.14%)
Jun 13, 2003 2.160 2.160 2.110 2.140 34,000 -0.12(-5.31%)
Jun 12, 2003 2.250 2.340 2.250 2.260 4,600 +0.01(+0.44%)
Jun 11, 2003 2.290 2.300 2.240 2.250 12,600 -0.04(-1.75%)
Jun 10, 2003 2.330 2.340 2.250 2.290 10,600 +0.00(+0.00%)
Jun 09, 2003 2.320 2.330 2.270 2.290 28,500 -0.03(-1.29%)
Jun 06, 2003 2.300 2.330 2.270 2.320 44,200 +0.03(+1.31%)
Jun 05, 2003 2.280 2.300 2.240 2.290 43,200 +0.05(+2.23%)
Jun 04, 2003 2.210 2.270 2.210 2.240 22,900 +0.07(+3.23%)
Jun 03, 2003 2.190 2.280 2.160 2.170 36,800 +0.01(+0.46%)
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.