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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
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 (%)
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%)
Jun 02, 2003 2.100 2.170 2.000 2.160 112,900 +0.06(+2.86%)
May 30, 2003 2.090 2.180 2.090 2.100 22,800 -0.04(-1.87%)
May 29, 2003 2.110 2.280 2.100 2.140 11,200 -0.02(-0.93%)
May 28, 2003 2.320 2.320 2.140 2.160 21,200 -0.16(-6.90%)
May 27, 2003 2.050 2.350 2.050 2.320 50,500 +0.20(+9.43%)
May 23, 2003 2.250 2.290 2.100 2.120 51,100 -0.13(-5.78%)
May 22, 2003 2.290 2.290 2.250 2.250 11,900 -0.02(-0.88%)
May 21, 2003 2.250 2.300 2.250 2.270 18,800 +0.00(+0.00%)
May 20, 2003 2.310 2.320 2.260 2.270 6,300 -0.03(-1.30%)
May 19, 2003 2.470 2.480 2.300 2.300 29,200 -0.07(-2.95%)
May 16, 2003 2.340 2.380 2.300 2.370 58,900 +0.06(+2.60%)
May 15, 2003 2.120 2.310 2.120 2.310 65,200 +0.17(+7.94%)
May 14, 2003 2.150 2.160 2.050 2.140 16,600 -0.02(-0.93%)
May 13, 2003 2.150 2.190 2.040 2.160 54,100 -0.04(-1.82%)
May 12, 2003 2.230 2.370 2.200 2.200 36,900 -0.03(-1.35%)
May 09, 2003 2.230 2.350 2.200 2.230 35,800 +0.00(+0.00%)
May 08, 2003 2.340 2.340 2.100 2.230 40,000 -0.06(-2.62%)
May 07, 2003 2.350 2.380 2.270 2.290 34,000 -0.09(-3.78%)
May 06, 2003 2.460 2.460 2.350 2.380 41,300 +0.00(+0.00%)
May 05, 2003 2.380 2.450 2.360 2.380 31,400 -0.01(-0.42%)
May 02, 2003 2.490 2.490 2.380 2.390 53,700 -0.05(-2.05%)
May 01, 2003 2.270 2.450 2.270 2.440 37,700 +0.18(+7.96%)
Apr 30, 2003 2.450 2.470 2.200 2.260 41,400 -0.09(-3.83%)
Apr 29, 2003 2.410 2.420 2.340 2.350 24,800 -0.03(-1.26%)
Apr 28, 2003 2.290 2.400 2.280 2.380 40,200 +0.19(+8.68%)
Apr 25, 2003 2.320 2.380 2.100 2.190 73,400 -0.12(-5.19%)
Apr 24, 2003 2.360 2.440 2.250 2.310 146,300 -0.15(-6.10%)
Apr 23, 2003 2.630 2.650 2.250 2.460 133,700 -0.17(-6.46%)
Apr 22, 2003 2.850 2.860 2.400 2.630 179,500 -0.20(-7.07%)
Apr 21, 2003 2.830 2.970 2.750 2.830 159,200 +0.10(+3.66%)
Apr 17, 2003 2.370 2.740 2.350 2.730 169,600 +0.39(+16.67%)
Apr 16, 2003 1.900 2.340 1.880 2.340 229,200 +0.47(+25.13%)
Apr 15, 2003 1.900 1.910 1.840 1.870 15,600 -0.03(-1.58%)
Apr 14, 2003 1.850 1.920 1.850 1.900 15,900 +0.07(+3.83%)
Apr 11, 2003 1.910 1.930 1.820 1.830 62,300 -0.05(-2.66%)
Apr 10, 2003 1.840 1.900 1.800 1.880 49,000 +0.03(+1.62%)
Apr 09, 2003 1.900 1.900 1.850 1.850 8,800 -0.05(-2.63%)
Apr 08, 2003 1.940 1.940 1.900 1.900 32,200 -0.04(-2.06%)
Apr 07, 2003 1.990 1.990 1.900 1.940 34,200 -0.01(-0.51%)
Apr 04, 2003 1.900 1.980 1.810 1.950 87,300 +0.10(+5.41%)
Apr 03, 2003 1.940 1.940 1.850 1.850 46,100 -0.10(-5.13%)
Apr 02, 2003 1.760 1.950 1.760 1.950 43,800 +0.08(+4.28%)
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.