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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 30, 2015 1.330 1.380 1.330 1.350 13,594 +0.00(+0.00%)
Jun 29, 2015 1.380 1.380 1.300 1.350 23,094 -0.05(-3.57%)
Jun 26, 2015 1.420 1.430 1.381 1.400 27,422 +0.00(+0.00%)
Jun 25, 2015 1.410 1.420 1.380 1.400 22,812 -0.01(-0.71%)
Jun 24, 2015 1.420 1.440 1.380 1.410 41,130 +0.06(+4.44%)
Jun 23, 2015 1.370 1.420 1.350 1.350 13,789 -0.05(-3.79%)
Jun 22, 2015 1.400 1.440 1.350 1.403 13,681 -0.01(-0.48%)
Jun 19, 2015 1.400 1.450 1.400 1.410 36,856 +0.02(+1.44%)
Jun 18, 2015 1.440 1.440 1.390 1.390 7,431 +0.01(+0.72%)
Jun 17, 2015 1.420 1.450 1.380 1.380 22,615 -0.01(-0.72%)
Jun 16, 2015 1.420 1.440 1.390 1.390 7,679 -0.06(-4.14%)
Jun 15, 2015 1.440 1.489 1.400 1.450 84,007 +0.00(+0.00%)
Jun 12, 2015 1.490 1.500 1.420 1.450 75,362 +0.01(+0.69%)
Jun 11, 2015 1.490 1.500 1.440 1.440 90,603 -0.04(-2.70%)
Jun 10, 2015 1.470 1.520 1.470 1.480 12,714 +0.02(+1.37%)
Jun 09, 2015 1.450 1.500 1.450 1.460 17,857 -0.01(-0.68%)
Jun 08, 2015 1.530 1.550 1.470 1.470 33,942 -0.03(-2.33%)
Jun 05, 2015 1.500 1.500 1.480 1.505 87,103 +0.01(+1.01%)
Jun 04, 2015 1.550 1.650 1.481 1.490 245,989 -0.04(-2.61%)
Jun 03, 2015 1.520 1.550 1.460 1.530 159,127 -0.03(-1.92%)
Jun 02, 2015 1.520 1.560 1.490 1.560 94,553 +0.06(+4.00%)
Jun 01, 2015 1.480 1.540 1.480 1.500 21,218 +0.00(+0.00%)
May 29, 2015 1.540 1.540 1.440 1.500 21,342 -0.02(-1.11%)
May 28, 2015 1.520 1.540 1.500 1.517 11,548 -0.00(-0.21%)
May 27, 2015 1.530 1.590 1.520 1.520 66,598 -0.03(-1.94%)
May 26, 2015 1.550 1.590 1.550 1.550 11,720 -0.03(-1.90%)
May 22, 2015 1.540 1.580 1.580 1.580 4,900 +0.01(+0.64%)
May 21, 2015 1.500 1.600 1.500 1.570 13,031 +0.00(+0.00%)
May 20, 2015 1.535 1.590 1.500 1.570 13,983 +0.01(+0.64%)
May 19, 2015 1.520 1.600 1.460 1.560 35,118 -0.01(-0.64%)
May 18, 2015 1.540 1.600 1.540 1.570 44,480 +0.03(+1.95%)
May 15, 2015 1.531 1.570 1.490 1.540 16,018 -0.01(-0.65%)
May 14, 2015 1.520 1.600 1.500 1.550 14,890 +0.03(+1.97%)
May 13, 2015 1.590 1.600 1.500 1.520 22,627 -0.07(-4.40%)
May 12, 2015 1.630 1.630 1.560 1.590 38,857 +0.02(+1.27%)
May 11, 2015 1.650 1.650 1.560 1.570 19,382 -0.08(-4.85%)
May 08, 2015 1.649 1.650 1.563 1.650 11,403 +0.02(+1.23%)
May 07, 2015 1.630 1.650 1.550 1.630 57,041 +0.02(+1.24%)
May 06, 2015 1.720 1.720 1.610 1.610 71,938 -0.07(-4.17%)
May 05, 2015 1.700 1.700 1.650 1.680 12,087 +0.00(+0.00%)
May 04, 2015 1.675 1.680 1.661 1.680 2,811 +0.00(+0.00%)
May 01, 2015 1.670 1.680 1.642 1.680 18,068 +0.06(+3.70%)
Apr 30, 2015 1.639 1.680 1.620 1.620 21,472 +0.00(+0.00%)
Apr 29, 2015 1.680 1.680 1.620 1.620 21,086 -0.03(-1.82%)
Apr 28, 2015 1.620 1.680 1.620 1.650 20,149 +0.02(+1.23%)
Apr 27, 2015 1.710 1.710 1.630 1.630 39,438 -0.03(-1.81%)
Apr 24, 2015 1.680 1.710 1.660 1.660 29,309 -0.07(-4.05%)
Apr 23, 2015 1.700 1.730 1.610 1.730 54,483 +0.06(+3.59%)
Apr 22, 2015 1.690 1.690 1.660 1.670 31,894 +0.02(+1.21%)
Apr 21, 2015 1.680 1.740 1.610 1.650 134,534 +0.13(+8.55%)
Apr 20, 2015 1.560 1.610 1.520 1.520 27,117 +0.00(+0.00%)
Apr 17, 2015 1.622 1.622 1.500 1.520 19,997 -0.07(-4.40%)
Apr 16, 2015 1.580 1.610 1.580 1.590 10,177 +0.00(+0.00%)
Apr 15, 2015 1.570 1.670 1.530 1.590 30,288 +0.07(+4.50%)
Apr 14, 2015 1.560 1.570 1.520 1.522 10,060 -0.05(-3.08%)
Apr 13, 2015 1.630 1.660 1.470 1.570 16,622 -0.03(-1.88%)
Apr 10, 2015 1.500 1.630 1.500 1.600 25,086 +0.11(+7.38%)
Apr 09, 2015 1.490 1.490 1.450 1.490 19,174 +0.01(+0.68%)
Apr 08, 2015 1.484 1.508 1.450 1.480 38,956 +0.02(+1.26%)
Apr 07, 2015 1.500 1.500 1.421 1.462 10,522 +0.01(+0.80%)
Apr 06, 2015 1.530 1.550 1.430 1.450 86,985 -0.11(-7.05%)
Apr 02, 2015 1.540 1.560 1.560 1.560 34,400 +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.