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 29, 2016 0.8950 0.9500 0.8600 0.9069 11,881 +0.01(+1.33%)
Jan 28, 2016 0.9000 0.9000 0.8442 0.8950 9,511 +0.05(+5.29%)
Jan 27, 2016 0.7915 0.8500 0.7915 0.8500 10,964 +0.02(+2.43%)
Jan 26, 2016 0.7500 0.9200 0.7500 0.8298 21,459 +0.07(+9.94%)
Jan 25, 2016 0.7820 0.8500 0.7501 0.7548 17,430 -0.13(-14.23%)
Jan 22, 2016 0.8000 0.9164 0.8000 0.8800 8,239 +0.08(+10.00%)
Jan 21, 2016 0.8000 0.8479 0.7980 0.8000 21,978 +0.00(+0.00%)
Jan 20, 2016 0.7000 0.8000 0.7000 0.8000 19,521 +0.10(+14.29%)
Jan 19, 2016 0.7400 0.8000 0.6821 0.7000 55,466 -0.07(-9.09%)
Jan 15, 2016 0.8600 0.7700 0.7700 0.7700 34,400 -0.07(-8.34%)
Jan 14, 2016 0.8500 0.8900 0.7842 0.8401 20,517 +0.03(+3.12%)
Jan 13, 2016 0.8300 0.8405 0.8000 0.8147 12,337 -0.03(-2.99%)
Jan 12, 2016 0.8600 0.9900 0.7998 0.8398 31,732 -0.03(-3.48%)
Jan 11, 2016 0.9000 0.9600 0.8701 0.8701 33,623 -0.10(-9.98%)
Jan 08, 2016 0.9100 0.9100 0.8801 0.9666 22,991 +0.05(+5.07%)
Jan 07, 2016 0.9300 0.9700 0.9199 0.9200 23,938 -0.06(-6.12%)
Jan 06, 2016 0.9201 0.9900 0.9200 0.9800 14,321 +0.04(+4.26%)
Jan 05, 2016 0.9800 0.9800 0.9335 0.9400 14,570 +0.00(+0.51%)
Jan 04, 2016 0.9800 0.9999 0.9352 0.9352 40,631 -0.03(-3.59%)
Dec 31, 2015 0.9600 0.9700 0.9700 0.9700 126,100 +0.01(+0.62%)
Dec 30, 2015 0.9800 0.9800 0.9301 0.9640 52,358 -0.02(-1.63%)
Dec 29, 2015 0.9501 1.000 0.9500 0.9800 40,641 +0.02(+2.08%)
Dec 28, 2015 0.9502 0.9800 0.9500 0.9600 43,249 -0.02(-2.04%)
Dec 24, 2015 1.000 0.9800 0.9800 0.9800 8,100 +0.00(+0.00%)
Dec 23, 2015 0.9500 1.010 0.9500 0.9800 11,470 +0.00(+0.00%)
Dec 22, 2015 0.9600 0.9950 0.9401 0.9800 11,211 -0.01(-0.51%)
Dec 21, 2015 0.9800 1.030 0.9300 0.9850 21,617 -0.02(-1.50%)
Dec 18, 2015 1.000 1.040 1.000 1.000 37,506 +0.05(+5.26%)
Dec 17, 2015 0.9900 1.080 0.9500 0.9500 42,191 -0.03(-3.06%)
Dec 16, 2015 1.000 1.010 0.9800 0.9800 40,753 -0.03(-2.97%)
Dec 15, 2015 1.060 1.110 1.010 1.010 36,048 -0.03(-2.88%)
Dec 14, 2015 1.070 1.070 1.020 1.040 24,318 +0.00(+0.00%)
Dec 11, 2015 1.050 1.093 1.030 1.040 15,564 -0.02(-1.78%)
Dec 10, 2015 1.070 1.090 1.059 1.059 22,825 -0.04(-3.67%)
Dec 09, 2015 1.070 1.140 1.060 1.099 12,293 +0.02(+1.77%)
Dec 08, 2015 1.100 1.130 1.070 1.080 4,570 -0.07(-6.08%)
Dec 07, 2015 1.090 1.150 1.090 1.150 1,879 +0.03(+2.68%)
Dec 04, 2015 1.200 1.200 1.120 1.120 23,776 +0.01(+0.90%)
Dec 03, 2015 1.110 1.120 1.100 1.110 14,984 -0.05(-4.31%)
Dec 02, 2015 1.070 1.160 1.070 1.160 601 +0.09(+8.41%)
Dec 01, 2015 1.200 1.270 1.060 1.070 28,680 -0.13(-10.83%)
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%)
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.