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, 2012 0.5001 0.5500 0.4700 0.4700 246,345 -0.08(-14.55%)
Nov 29, 2012 0.4793 0.5500 0.4793 0.5500 11,395 +0.05(+9.76%)
Nov 28, 2012 0.5000 0.5300 0.4525 0.5011 200,698 -0.03(-5.45%)
Nov 27, 2012 0.5500 0.5500 0.5000 0.5300 181,335 +0.01(+1.92%)
Nov 26, 2012 0.5100 0.5300 0.4700 0.5200 38,463 +0.04(+8.33%)
Nov 23, 2012 0.4800 0.5400 0.4420 0.4800 25,936 -0.02(-4.00%)
Nov 21, 2012 0.5000 0.5100 0.4700 0.5000 45,388 +0.05(+11.11%)
Nov 20, 2012 0.5100 0.5144 0.4300 0.4500 211,694 -0.05(-10.00%)
Nov 19, 2012 0.4600 0.5600 0.4521 0.5000 152,674 +0.05(+11.09%)
Nov 16, 2012 0.5300 0.5999 0.4301 0.4501 256,276 -0.09(-16.65%)
Nov 15, 2012 0.5600 0.6000 0.5203 0.5400 26,750 -0.02(-3.57%)
Nov 14, 2012 0.5400 0.5999 0.5000 0.5600 68,504 +0.03(+4.67%)
Nov 13, 2012 0.5399 0.5399 0.5000 0.5350 44,236 +0.03(+4.92%)
Nov 12, 2012 0.6100 0.6101 0.4900 0.5099 98,007 -0.10(-16.41%)
Nov 09, 2012 0.4600 0.7000 0.4300 0.6100 590,353 +0.15(+32.55%)
Nov 08, 2012 0.4500 0.4899 0.4500 0.4602 45,872 +0.03(+6.40%)
Nov 07, 2012 0.4200 0.4400 0.4020 0.4325 69,156 +0.03(+8.12%)
Nov 06, 2012 0.4300 0.4498 0.3820 0.4000 60,135 -0.02(-4.74%)
Nov 05, 2012 0.4000 0.4300 0.4000 0.4199 51,403 +0.03(+8.90%)
Nov 02, 2012 0.3900 0.4000 0.3856 0.3856 12,596 +0.01(+1.47%)
Nov 01, 2012 0.4000 0.4159 0.3800 0.3800 40,680 -0.03(-7.77%)
Oct 31, 2012 0.4500 0.4500 0.4000 0.4120 40,414 +0.02(+5.64%)
Oct 26, 2012 0.3700 0.3900 0.3900 0.3900 31,000 +0.03(+8.33%)
Oct 25, 2012 0.4000 0.4000 0.3600 0.3600 25,648 +0.01(+2.86%)
Oct 24, 2012 0.4200 0.4200 0.3500 0.3500 22,166 -0.01(-2.78%)
Oct 23, 2012 0.3900 0.3900 0.3500 0.3600 52,836 -0.02(-5.31%)
Oct 19, 2012 0.4300 0.4300 0.3800 0.3802 91,209 -0.05(-11.58%)
Oct 18, 2012 0.4300 0.4300 0.3900 0.4300 54,728 +0.03(+6.20%)
Oct 17, 2012 0.3900 0.4199 0.3750 0.4049 22,158 +0.02(+6.55%)
Oct 16, 2012 0.4100 0.4100 0.3700 0.3800 42,300 +0.01(+2.37%)
Oct 15, 2012 0.3820 0.4100 0.3590 0.3712 81,997 -0.01(-2.32%)
Oct 12, 2012 0.3987 0.4093 0.3700 0.3800 138,602 +0.04(+11.76%)
Oct 11, 2012 0.3520 0.3900 0.3300 0.3400 161,546 +0.02(+4.62%)
Oct 10, 2012 0.4500 0.4500 0.3150 0.3250 369,053 -0.12(-27.78%)
Oct 09, 2012 0.5000 0.5000 0.4500 0.4500 81,200 -0.07(-13.46%)
Oct 08, 2012 0.5200 0.5370 0.5000 0.5200 10,245 -0.01(-1.89%)
Oct 05, 2012 0.5700 0.5700 0.5000 0.5300 61,529 -0.03(-5.36%)
Oct 04, 2012 0.5357 0.5600 0.5033 0.5600 87,506 +0.03(+5.66%)
Oct 03, 2012 0.5200 0.5600 0.5200 0.5300 32,189 +0.01(+2.02%)
Oct 02, 2012 0.5006 0.5800 0.5000 0.5195 75,071 +0.02(+3.90%)
Oct 01, 2012 0.6000 0.6001 0.5000 0.5000 81,585 -0.04(-7.41%)
Sep 28, 2012 0.6200 0.6200 0.5300 0.5400 80,335 -0.07(-11.48%)
Sep 27, 2012 0.5300 0.6200 0.5300 0.6100 27,919 +0.09(+17.31%)
Sep 26, 2012 0.6000 0.6000 0.5100 0.5200 28,845 -0.04(-7.14%)
Sep 25, 2012 0.6180 0.6200 0.5600 0.5600 41,306 -0.04(-6.67%)
Sep 24, 2012 0.5500 0.6200 0.5400 0.6000 49,845 +0.06(+11.11%)
Sep 21, 2012 0.5270 0.5400 0.5040 0.5400 75,197 +0.03(+5.88%)
Sep 20, 2012 0.6200 0.6399 0.5100 0.5100 174,418 -0.08(-13.56%)
Sep 19, 2012 0.6000 0.6500 0.5660 0.5900 33,735 +0.01(+1.72%)
Sep 18, 2012 0.6000 0.6600 0.5800 0.5800 126,461 -0.04(-6.45%)
Sep 17, 2012 0.6800 0.6980 0.6199 0.6200 76,759 -0.03(-4.62%)
Sep 14, 2012 0.6700 0.7000 0.6300 0.6500 118,803 +0.03(+4.84%)
Sep 13, 2012 0.7200 0.7200 0.6200 0.6200 177,193 -0.08(-11.43%)
Sep 12, 2012 0.6600 0.7000 0.6400 0.7000 198,752 +0.06(+9.37%)
Sep 11, 2012 0.6600 0.6630 0.6115 0.6400 68,673 -0.03(-4.46%)
Sep 10, 2012 0.7000 0.7300 0.6400 0.6699 196,143 -0.02(-2.91%)
Sep 07, 2012 0.7100 0.7100 0.6500 0.6900 246,272 -0.02(-3.47%)
Sep 06, 2012 0.7001 0.7400 0.7001 0.7148 16,611 +0.01(+2.10%)
Sep 05, 2012 0.7100 0.7400 0.7001 0.7001 27,762 -0.01(-1.39%)
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.