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

Englobal Corp (NQ: ENG )

1.728 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 29, 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 31, 2005 7.490 8.220 7.380 8.170 1,039,800 +0.84(+11.46%)
Aug 30, 2005 6.940 7.340 6.940 7.330 438,100 +0.38(+5.47%)
Aug 29, 2005 6.800 7.340 6.760 6.950 539,400 +0.35(+5.30%)
Aug 26, 2005 6.800 6.800 6.400 6.600 744,200 -0.40(-5.71%)
Aug 25, 2005 7.320 7.320 6.880 7.000 287,700 -0.29(-3.98%)
Aug 24, 2005 7.200 7.400 7.010 7.290 203,800 +0.08(+1.11%)
Aug 23, 2005 7.440 7.450 7.000 7.210 343,400 -0.26(-3.48%)
Aug 22, 2005 7.600 7.900 7.400 7.470 539,100 -0.02(-0.27%)
Aug 19, 2005 6.860 7.500 6.850 7.490 637,700 +0.88(+13.31%)
Aug 18, 2005 7.250 7.250 6.350 6.610 940,500 -0.69(-9.45%)
Aug 17, 2005 7.850 8.000 6.800 7.300 997,600 -0.72(-8.98%)
Aug 16, 2005 8.480 8.490 7.750 8.020 477,100 -0.47(-5.54%)
Aug 15, 2005 8.550 8.720 8.100 8.490 276,500 -0.06(-0.70%)
Aug 12, 2005 8.490 8.850 8.300 8.550 435,900 +0.11(+1.30%)
Aug 11, 2005 7.930 8.500 7.850 8.440 559,900 +0.52(+6.57%)
Aug 10, 2005 8.000 8.150 7.600 7.920 1,047,700 -0.27(-3.30%)
Aug 09, 2005 8.670 9.000 8.170 8.190 998,300 -0.48(-5.54%)
Aug 08, 2005 8.940 9.200 8.460 8.670 962,400 -0.11(-1.25%)
Aug 05, 2005 9.160 9.550 7.700 8.780 2,020,300 -0.32(-3.52%)
Aug 04, 2005 8.680 9.450 8.260 9.100 1,397,500 +0.43(+4.96%)
Aug 03, 2005 8.000 9.350 7.500 8.670 2,272,500 +0.77(+9.75%)
Aug 02, 2005 7.250 8.020 7.250 7.900 1,368,200 +0.78(+10.96%)
Aug 01, 2005 6.510 7.200 6.510 7.120 1,173,100 +0.74(+11.60%)
Jul 29, 2005 6.300 6.500 6.160 6.380 325,600 +0.15(+2.41%)
Jul 28, 2005 6.250 6.300 5.750 6.230 462,600 -0.01(-0.16%)
Jul 27, 2005 6.410 6.500 6.210 6.240 331,700 -0.17(-2.65%)
Jul 26, 2005 6.410 6.500 6.000 6.410 569,000 +0.00(+0.00%)
Jul 25, 2005 6.000 6.440 5.950 6.410 809,700 +0.46(+7.73%)
Jul 22, 2005 5.820 5.950 5.710 5.950 252,500 +0.13(+2.23%)
Jul 21, 2005 5.830 5.900 5.650 5.820 146,200 +0.17(+3.01%)
Jul 20, 2005 5.840 5.840 5.500 5.650 239,100 -0.13(-2.25%)
Jul 19, 2005 5.800 6.080 5.780 5.780 561,500 +0.00(+0.00%)
Jul 18, 2005 5.360 5.890 5.360 5.780 357,900 +0.43(+8.04%)
Jul 15, 2005 5.140 5.450 4.600 5.350 495,400 +0.15(+2.88%)
Jul 14, 2005 6.000 6.000 5.150 5.200 1,213,000 -0.73(-12.31%)
Jul 13, 2005 5.690 6.000 5.690 5.930 938,600 +0.34(+6.08%)
Jul 12, 2005 5.010 5.700 4.950 5.590 982,900 +0.64(+12.93%)
Jul 11, 2005 4.700 5.100 4.600 4.950 816,700 +0.36(+7.84%)
Jul 08, 2005 4.240 4.600 4.200 4.590 572,000 +0.44(+10.60%)
Jul 07, 2005 4.100 4.180 3.930 4.150 323,500 -0.02(-0.48%)
Jul 06, 2005 3.660 4.200 3.660 4.170 341,000 +0.48(+13.01%)
Jul 05, 2005 3.850 3.890 3.620 3.690 116,900 -0.13(-3.40%)
Jul 01, 2005 3.800 3.840 3.580 3.820 97,500 +0.06(+1.60%)
Jun 30, 2005 3.600 3.770 3.600 3.760 58,200 +0.11(+3.01%)
Jun 29, 2005 3.890 3.900 3.510 3.650 190,300 -0.18(-4.70%)
Jun 28, 2005 3.820 3.950 3.700 3.830 185,000 +0.02(+0.52%)
Jun 27, 2005 3.290 3.880 3.270 3.810 176,300 +0.42(+12.39%)
Jun 24, 2005 3.360 3.400 3.250 3.390 177,800 -0.08(-2.31%)
Jun 23, 2005 3.570 3.600 3.420 3.470 106,800 -0.10(-2.80%)
Jun 22, 2005 3.500 3.580 3.400 3.570 57,100 +0.00(+0.00%)
Jun 21, 2005 3.680 3.680 3.410 3.570 95,100 -0.03(-0.83%)
Jun 20, 2005 3.760 3.830 3.490 3.600 154,600 -0.15(-4.00%)
Jun 17, 2005 3.850 3.900 3.650 3.750 154,500 +0.00(+0.00%)
Jun 16, 2005 3.900 3.950 3.730 3.750 147,100 -0.05(-1.32%)
Jun 15, 2005 3.670 3.880 3.500 3.800 267,600 +0.23(+6.44%)
Jun 14, 2005 3.200 3.640 3.030 3.570 363,400 +0.38(+11.91%)
Jun 13, 2005 3.590 3.590 3.150 3.190 505,400 -0.39(-10.89%)
Jun 10, 2005 3.760 3.850 3.550 3.580 293,800 -0.30(-7.73%)
Jun 09, 2005 3.960 3.970 3.750 3.880 234,900 -0.07(-1.77%)
Jun 08, 2005 4.100 4.150 3.790 3.950 397,600 -0.08(-1.99%)
Jun 07, 2005 3.990 4.160 3.850 4.030 553,800 +0.13(+3.33%)
Jun 06, 2005 3.690 3.950 3.690 3.900 499,900 +0.22(+5.98%)
Jun 03, 2005 3.660 3.720 3.550 3.680 140,500 -0.03(-0.81%)
Jun 02, 2005 3.720 3.750 3.620 3.710 247,200 +0.04(+1.09%)
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.