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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 3.000 3.030 2.945 3.000 154,860 -0.01(-0.33%)
Nov 27, 2009 3.000 3.070 2.750 3.010 108,199 -0.06(-1.95%)
Nov 25, 2009 3.070 3.110 3.050 3.070 92,966 -0.01(-0.32%)
Nov 24, 2009 3.160 3.200 3.050 3.080 203,881 -0.09(-2.84%)
Nov 23, 2009 2.850 3.180 2.800 3.170 238,082 +0.37(+13.21%)
Nov 20, 2009 2.770 2.850 2.750 2.800 139,101 +0.01(+0.36%)
Nov 19, 2009 2.880 2.880 2.790 2.790 145,235 -0.12(-4.12%)
Nov 18, 2009 2.940 2.970 2.890 2.910 99,590 -0.02(-0.68%)
Nov 17, 2009 3.020 3.030 2.870 2.930 120,215 -0.12(-3.93%)
Nov 16, 2009 2.960 3.100 2.960 3.050 110,792 +0.11(+3.74%)
Nov 13, 2009 2.999 3.039 2.930 2.940 75,746 -0.02(-0.68%)
Nov 12, 2009 3.060 3.070 2.940 2.960 89,412 -0.10(-3.27%)
Nov 11, 2009 3.090 3.140 3.020 3.060 88,591 +0.02(+0.66%)
Nov 10, 2009 3.270 3.290 3.020 3.040 90,850 -0.27(-8.16%)
Nov 09, 2009 3.440 3.460 3.150 3.310 302,626 -0.11(-3.22%)
Nov 06, 2009 3.120 3.580 3.010 3.420 578,918 +0.30(+9.62%)
Nov 05, 2009 3.070 3.180 3.050 3.120 91,467 +0.08(+2.63%)
Nov 04, 2009 3.120 3.180 3.000 3.040 106,001 -0.05(-1.62%)
Nov 03, 2009 3.000 3.150 3.000 3.090 90,725 +0.07(+2.32%)
Nov 02, 2009 2.990 3.180 2.970 3.020 346,098 +0.07(+2.37%)
Oct 30, 2009 3.120 3.200 2.880 2.950 292,784 -0.14(-4.53%)
Oct 29, 2009 3.230 3.320 3.050 3.090 220,298 -0.10(-3.13%)
Oct 28, 2009 3.390 3.390 3.190 3.190 112,992 -0.20(-5.90%)
Oct 27, 2009 3.410 3.510 3.360 3.390 123,298 +0.04(+1.19%)
Oct 26, 2009 3.450 3.650 3.340 3.350 220,991 -0.06(-1.76%)
Oct 23, 2009 3.600 3.830 3.390 3.410 238,408 -0.18(-5.01%)
Oct 22, 2009 3.900 3.900 3.450 3.590 306,567 -0.27(-6.99%)
Oct 21, 2009 3.930 4.030 3.840 3.860 154,026 -0.07(-1.78%)
Oct 20, 2009 3.910 4.080 3.900 3.930 130,192 -0.05(-1.26%)
Oct 19, 2009 4.090 4.090 3.960 3.980 57,783 -0.06(-1.49%)
Oct 16, 2009 4.090 4.110 4.020 4.040 69,989 -0.09(-2.18%)
Oct 15, 2009 4.110 4.160 3.980 4.130 102,897 +0.00(+0.00%)
Oct 14, 2009 4.110 4.160 4.042 4.130 72,815 +0.06(+1.47%)
Oct 13, 2009 4.090 4.100 4.060 4.070 24,535 -0.01(-0.25%)
Oct 12, 2009 4.100 4.140 4.050 4.080 33,081 -0.02(-0.49%)
Oct 09, 2009 4.040 4.150 4.000 4.100 104,863 +0.10(+2.50%)
Oct 08, 2009 4.150 4.150 3.980 4.000 107,152 -0.10(-2.44%)
Oct 07, 2009 4.070 4.130 4.070 4.100 20,701 -0.01(-0.24%)
Oct 06, 2009 4.000 4.110 3.990 4.110 101,243 +0.14(+3.53%)
Oct 05, 2009 4.030 4.120 3.920 3.970 72,855 -0.04(-1.00%)
Oct 02, 2009 3.950 4.100 3.910 4.010 109,072 +0.02(+0.50%)
Oct 01, 2009 4.100 4.100 3.990 3.990 110,324 -0.13(-3.16%)
Sep 30, 2009 4.130 4.250 4.060 4.120 105,809 -0.01(-0.24%)
Sep 29, 2009 4.270 4.270 4.100 4.130 96,883 -0.10(-2.36%)
Sep 28, 2009 4.070 4.290 4.020 4.230 156,258 +0.17(+4.19%)
Sep 25, 2009 4.140 4.210 4.030 4.060 139,264 -0.08(-1.93%)
Sep 24, 2009 4.390 4.400 4.130 4.140 172,624 -0.19(-4.39%)
Sep 23, 2009 4.340 4.400 4.310 4.330 89,264 +0.02(+0.46%)
Sep 22, 2009 4.390 4.400 4.310 4.310 126,461 -0.05(-1.15%)
Sep 21, 2009 4.340 4.370 4.250 4.360 148,761 -0.04(-0.91%)
Sep 18, 2009 4.430 4.450 4.280 4.400 233,753 -0.01(-0.23%)
Sep 17, 2009 4.510 4.511 4.370 4.410 152,784 -0.15(-3.29%)
Sep 16, 2009 4.440 4.640 4.360 4.560 148,661 +0.15(+3.40%)
Sep 15, 2009 4.350 4.450 4.350 4.410 43,933 +0.03(+0.68%)
Sep 14, 2009 4.340 4.410 4.250 4.380 68,815 -0.02(-0.45%)
Sep 11, 2009 4.640 4.650 4.380 4.400 200,312 -0.21(-4.56%)
Sep 10, 2009 4.660 4.660 4.520 4.610 79,026 -0.03(-0.65%)
Sep 09, 2009 4.620 4.830 4.610 4.640 77,465 +0.03(+0.65%)
Sep 08, 2009 4.550 4.850 4.540 4.610 208,656 +0.19(+4.30%)
Sep 04, 2009 4.300 4.420 4.270 4.420 63,866 +0.12(+2.79%)
Sep 03, 2009 4.310 4.330 4.200 4.300 60,248 +0.01(+0.23%)
Sep 02, 2009 4.280 4.390 4.250 4.290 76,863 +0.00(+0.00%)
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.