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 (%)
Jan 31, 2014 1.520 1.570 1.500 1.520 17,417 +0.03(+2.01%)
Jan 30, 2014 1.510 1.510 1.430 1.490 9,197 +0.02(+1.36%)
Jan 29, 2014 1.480 1.550 1.470 1.470 28,223 -0.01(-0.68%)
Jan 28, 2014 1.460 1.599 1.460 1.480 6,894 +0.04(+2.78%)
Jan 27, 2014 1.460 1.487 1.420 1.440 46,458 -0.03(-2.11%)
Jan 24, 2014 1.520 1.574 1.471 1.471 39,184 -0.09(-5.71%)
Jan 23, 2014 1.580 1.580 1.500 1.560 23,757 -0.01(-0.64%)
Jan 22, 2014 1.560 1.600 1.560 1.570 10,190 -0.03(-1.88%)
Jan 21, 2014 1.540 1.600 1.540 1.600 73,202 +0.06(+3.90%)
Jan 17, 2014 1.510 1.540 1.540 1.540 45,200 +0.06(+4.05%)
Jan 16, 2014 1.580 1.630 1.460 1.480 30,821 -0.08(-5.13%)
Jan 15, 2014 1.510 1.640 1.460 1.560 156,380 +0.05(+3.31%)
Jan 14, 2014 1.470 1.630 1.490 1.510 36,184 +0.04(+2.72%)
Jan 13, 2014 1.550 1.650 1.460 1.470 88,137 -0.09(-5.78%)
Jan 10, 2014 1.580 1.630 1.560 1.560 10,948 -0.05(-3.10%)
Jan 09, 2014 1.650 1.650 1.600 1.610 86,454 +0.01(+0.63%)
Jan 08, 2014 1.550 1.600 1.522 1.600 44,649 +0.07(+4.58%)
Jan 07, 2014 1.560 1.560 1.500 1.530 55,168 -0.03(-1.92%)
Jan 06, 2014 1.410 1.570 1.410 1.560 42,934 +0.14(+9.86%)
Jan 03, 2014 1.430 1.430 1.400 1.420 9,483 -0.01(-0.70%)
Jan 02, 2014 1.380 1.470 1.380 1.430 22,062 +0.03(+2.14%)
Dec 31, 2013 1.340 1.400 1.400 1.400 38,000 +0.04(+2.94%)
Dec 30, 2013 1.480 1.480 1.320 1.360 71,089 -0.09(-6.21%)
Dec 27, 2013 1.520 1.525 1.410 1.450 24,955 -0.07(-4.60%)
Dec 26, 2013 1.410 1.529 1.410 1.520 7,180 +0.11(+7.79%)
Dec 24, 2013 1.420 1.550 1.410 1.410 11,003 -0.04(-2.76%)
Dec 23, 2013 1.440 1.450 1.420 1.450 18,942 +0.01(+0.69%)
Dec 20, 2013 1.460 1.540 1.440 1.440 26,129 -0.02(-1.37%)
Dec 19, 2013 1.500 1.500 1.460 1.460 13,980 -0.02(-1.35%)
Dec 18, 2013 1.500 1.504 1.440 1.480 16,097 -0.01(-0.67%)
Dec 17, 2013 1.500 1.579 1.490 1.490 20,690 -0.01(-0.67%)
Dec 16, 2013 1.500 1.570 1.480 1.500 37,184 -0.01(-0.66%)
Dec 13, 2013 1.470 1.510 1.470 1.510 8,127 +0.04(+2.72%)
Dec 12, 2013 1.480 1.510 1.470 1.470 31,215 -0.02(-1.34%)
Dec 11, 2013 1.570 1.570 1.484 1.490 13,193 -0.06(-3.87%)
Dec 10, 2013 1.433 1.600 1.433 1.550 47,111 -0.02(-1.27%)
Dec 09, 2013 1.480 1.630 1.480 1.570 38,906 +0.10(+6.80%)
Dec 06, 2013 1.470 1.490 1.460 1.470 0 -0.02(-1.34%)
Dec 05, 2013 1.530 1.545 1.420 1.490 0 -0.05(-3.24%)
Dec 04, 2013 1.530 1.630 1.420 1.540 0 +0.02(+1.31%)
Dec 03, 2013 1.551 1.592 1.520 1.520 0 -0.03(-1.94%)
Dec 02, 2013 1.560 1.659 1.550 1.550 0 -0.03(-1.90%)
Nov 29, 2013 1.560 1.589 1.520 1.580 0 +0.03(+1.94%)
Nov 27, 2013 1.550 1.590 1.514 1.550 0 -0.01(-0.64%)
Nov 26, 2013 1.570 1.600 1.500 1.560 0 -0.02(-1.58%)
Nov 25, 2013 1.640 1.640 1.519 1.585 0 -0.02(-0.94%)
Nov 22, 2013 1.660 1.660 1.530 1.600 0 -0.05(-3.03%)
Nov 21, 2013 1.640 1.660 1.590 1.650 0 +0.06(+3.77%)
Nov 20, 2013 1.590 1.710 1.550 1.590 0 +0.05(+3.25%)
Nov 19, 2013 1.550 1.680 1.460 1.540 0 +0.04(+2.67%)
Nov 18, 2013 1.430 1.590 1.420 1.500 0 +0.01(+0.67%)
Nov 15, 2013 1.460 1.580 1.450 1.490 0 -0.04(-2.61%)
Nov 14, 2013 1.680 1.700 1.500 1.530 0 -0.16(-9.47%)
Nov 12, 2013 1.750 1.760 1.631 1.690 0 -0.03(-1.74%)
Nov 11, 2013 1.830 1.840 1.610 1.720 0 -0.07(-3.91%)
Nov 08, 2013 1.400 1.880 1.370 1.790 0 +0.42(+30.66%)
Nov 07, 2013 1.320 1.380 1.320 1.370 0 +0.07(+5.38%)
Nov 06, 2013 1.320 1.320 1.200 1.300 0 +0.00(+0.00%)
Nov 05, 2013 1.180 1.300 1.180 1.300 0 +0.13(+11.11%)
Nov 04, 2013 1.180 1.201 1.130 1.170 0 +0.02(+1.74%)
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.