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, 2015 1.220 1.220 1.070 1.200 20,610 +0.00(+0.00%)
Nov 27, 2015 1.130 1.218 1.130 1.200 7,486 +0.03(+2.56%)
Nov 25, 2015 1.090 1.170 1.170 1.170 18,900 +0.02(+1.74%)
Nov 24, 2015 1.093 1.150 1.093 1.150 2,065 +0.01(+0.88%)
Nov 23, 2015 1.150 1.150 1.090 1.140 1,292 +0.01(+0.96%)
Nov 20, 2015 1.120 1.131 1.120 1.129 5,501 -0.03(-2.66%)
Nov 19, 2015 1.060 1.290 1.060 1.160 13,585 +0.16(+16.00%)
Nov 18, 2015 1.100 1.110 1.000 1.000 6,747 -0.07(-6.54%)
Nov 17, 2015 1.080 1.120 1.010 1.070 23,835 +0.02(+1.90%)
Nov 16, 2015 1.040 1.090 1.040 1.050 5,153 -0.04(-3.67%)
Nov 13, 2015 1.040 1.130 1.040 1.090 1,840 +0.02(+1.87%)
Nov 12, 2015 1.070 1.140 1.070 1.070 33,922 -0.05(-4.46%)
Nov 11, 2015 1.170 1.220 1.080 1.120 27,794 -0.06(-5.08%)
Nov 10, 2015 1.180 1.240 1.170 1.180 7,578 -0.03(-2.48%)
Nov 09, 2015 1.170 1.210 1.170 1.210 5,270 +0.03(+2.63%)
Nov 06, 2015 1.230 1.300 1.110 1.179 94,054 -0.04(-2.98%)
Nov 05, 2015 1.290 1.290 1.190 1.215 13,021 +0.02(+1.27%)
Nov 04, 2015 1.180 1.300 1.110 1.200 20,964 +0.03(+2.56%)
Nov 03, 2015 1.070 1.190 1.070 1.170 51,821 +0.10(+9.35%)
Nov 02, 2015 1.080 1.080 1.040 1.070 2,235 +0.03(+2.88%)
Oct 30, 2015 1.010 1.080 1.010 1.040 27,232 +0.00(+0.00%)
Oct 29, 2015 1.040 1.080 1.020 1.040 18,919 +0.00(+0.00%)
Oct 28, 2015 1.080 1.090 1.040 1.040 13,848 +0.00(+0.00%)
Oct 27, 2015 1.040 1.050 1.030 1.040 65,020 +0.03(+2.97%)
Oct 26, 2015 1.020 1.040 0.9900 1.010 24,402 -0.01(-0.98%)
Oct 23, 2015 1.020 1.030 0.9900 1.020 22,456 +0.02(+2.04%)
Oct 22, 2015 0.9600 1.010 0.9600 0.9996 11,994 +0.04(+4.13%)
Oct 21, 2015 0.9701 1.010 0.9200 0.9600 52,474 -0.02(-2.04%)
Oct 20, 2015 1.020 1.040 0.9800 0.9800 5,471 -0.06(-5.77%)
Oct 19, 2015 1.010 1.040 0.9700 1.040 43,199 +0.05(+4.94%)
Oct 16, 2015 0.9900 1.015 0.9730 0.9910 29,054 +0.01(+1.12%)
Oct 15, 2015 1.010 1.010 0.9502 0.9800 56,712 -0.03(-2.97%)
Oct 14, 2015 0.9816 1.040 0.9801 1.010 6,178 +0.00(+0.00%)
Oct 13, 2015 1.020 1.040 0.9900 1.010 31,992 +0.01(+1.01%)
Oct 12, 2015 0.9601 1.020 0.9550 0.9999 23,200 +0.03(+3.61%)
Oct 09, 2015 1.014 1.040 0.9651 0.9651 66,106 -0.06(-6.30%)
Oct 08, 2015 1.000 1.040 0.9502 1.030 80,232 +0.00(+0.00%)
Oct 07, 2015 0.9902 1.040 0.9902 1.030 252,197 -0.00(-0.16%)
Oct 06, 2015 1.020 1.050 1.020 1.032 25,996 -0.01(-0.81%)
Oct 05, 2015 1.060 1.060 1.022 1.040 71,041 +0.03(+2.97%)
Oct 02, 2015 0.9400 1.040 0.9400 1.010 27,212 +0.02(+2.02%)
Oct 01, 2015 0.9880 1.030 0.9880 0.9900 15,605 -0.04(-4.26%)
Sep 30, 2015 1.030 1.040 1.030 1.034 22,985 +0.00(+0.39%)
Sep 29, 2015 1.100 1.100 1.030 1.030 132,166 -0.06(-5.50%)
Sep 28, 2015 1.050 1.090 0.9800 1.090 10,780 +0.06(+5.42%)
Sep 25, 2015 1.030 1.040 0.9900 1.034 22,449 +0.00(+0.39%)
Sep 24, 2015 1.020 1.040 1.020 1.030 9,853 +0.01(+0.98%)
Sep 23, 2015 1.020 1.040 1.020 1.020 5,289 -0.02(-1.92%)
Sep 22, 2015 1.020 1.040 1.020 1.040 11,236 +0.02(+1.96%)
Sep 21, 2015 1.040 1.040 1.020 1.020 18,163 -0.06(-5.56%)
Sep 18, 2015 1.000 1.080 0.9601 1.080 21,609 +0.05(+4.85%)
Sep 17, 2015 1.030 1.040 0.9901 1.030 14,649 +0.00(+0.00%)
Sep 16, 2015 1.030 1.030 1.005 1.030 19,207 +0.00(+0.00%)
Sep 15, 2015 1.040 1.040 1.000 1.030 18,021 -0.04(-3.74%)
Sep 14, 2015 1.050 1.070 1.030 1.070 12,826 +0.05(+4.90%)
Sep 11, 2015 1.030 1.030 1.010 1.020 33,417 -0.01(-0.97%)
Sep 10, 2015 1.000 1.040 1.000 1.030 23,886 +0.02(+1.98%)
Sep 09, 2015 1.050 1.050 1.010 1.010 19,346 -0.01(-0.98%)
Sep 08, 2015 1.040 1.040 1.010 1.020 55,360 -0.02(-1.92%)
Sep 04, 2015 1.040 1.040 1.040 1.040 19,400 +0.00(+0.00%)
Sep 03, 2015 1.000 1.040 1.000 1.040 52,187 +0.04(+4.00%)
Sep 02, 2015 1.040 1.040 1.000 1.000 52,346 -0.02(-1.96%)
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.