Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.210 1.270 1.190 1.270 12,737 +0.06(+4.96%)
Oct 30, 2017 1.259 1.280 1.203 1.210 21,293 -0.04(-3.20%)
Oct 27, 2017 1.137 1.280 1.130 1.250 15,496 +0.04(+3.31%)
Oct 26, 2017 1.200 1.210 1.170 1.210 13,462 +0.00(+0.00%)
Oct 25, 2017 1.230 1.250 1.160 1.210 24,109 +0.00(+0.02%)
Oct 24, 2017 1.220 1.230 1.210 1.210 16,661 +0.02(+1.66%)
Oct 23, 2017 1.160 1.290 1.160 1.190 38,881 +0.03(+2.59%)
Oct 20, 2017 1.136 1.210 1.130 1.160 63,038 +0.00(+0.00%)
Oct 19, 2017 1.120 1.170 1.120 1.160 14,011 +0.00(+0.00%)
Oct 18, 2017 1.156 1.160 1.120 1.160 14,030 +0.01(+0.87%)
Oct 17, 2017 1.160 1.220 1.140 1.150 55,132 -0.03(-2.54%)
Oct 16, 2017 1.180 1.200 1.170 1.180 4,939 -0.04(-3.28%)
Oct 13, 2017 1.177 1.220 1.160 1.220 9,234 +0.03(+2.52%)
Oct 12, 2017 1.215 1.220 1.210 1.190 3,375 +0.00(+0.00%)
Oct 11, 2017 1.170 1.230 1.170 1.190 5,865 -0.01(-0.79%)
Oct 10, 2017 1.200 1.215 1.140 1.200 25,403 -0.01(-0.87%)
Oct 09, 2017 1.230 1.230 1.210 1.210 4,750 -0.03(-2.42%)
Oct 06, 2017 1.190 1.240 1.190 1.240 26,166 +0.01(+0.81%)
Oct 05, 2017 1.230 1.240 1.210 1.230 12,203 +0.00(+0.00%)
Oct 04, 2017 1.235 1.250 1.230 1.230 25,661 +0.00(+0.00%)
Oct 03, 2017 1.230 1.299 1.230 1.230 28,181 -0.02(-1.60%)
Oct 02, 2017 1.240 1.300 1.240 1.250 12,300 -0.02(-1.57%)
Sep 29, 2017 1.250 1.300 1.250 1.270 5,636 +0.00(+0.00%)
Sep 28, 2017 1.320 1.320 1.241 1.270 12,065 -0.06(-4.51%)
Sep 27, 2017 1.350 1.350 1.312 1.330 8,174 -0.01(-1.02%)
Sep 26, 2017 1.350 1.440 1.350 1.344 8,440 +0.00(+0.28%)
Sep 25, 2017 1.390 1.390 1.330 1.340 1,359 -0.06(-4.29%)
Sep 22, 2017 1.320 1.400 1.300 1.400 12,813 +0.08(+6.06%)
Sep 21, 2017 1.340 1.340 1.300 1.320 16,196 -0.03(-2.22%)
Sep 20, 2017 1.365 1.365 1.320 1.350 22,144 +0.01(+0.75%)
Sep 19, 2017 1.340 1.340 1.320 1.340 9,957 +0.03(+2.28%)
Sep 18, 2017 1.390 1.390 1.300 1.310 63,999 -0.08(-5.75%)
Sep 15, 2017 1.230 1.390 1.230 1.390 27,690 +0.16(+13.01%)
Sep 14, 2017 1.280 1.299 1.200 1.230 31,750 -0.06(-4.65%)
Sep 13, 2017 1.290 1.320 1.260 1.290 29,032 -0.02(-1.53%)
Sep 12, 2017 1.280 1.320 1.280 1.310 8,144 +0.03(+2.34%)
Sep 11, 2017 1.270 1.290 1.240 1.280 30,267 -0.02(-1.54%)
Sep 08, 2017 1.270 1.330 1.260 1.300 35,515 +0.03(+1.96%)
Sep 07, 2017 1.270 1.290 1.260 1.275 2,642 -0.01(-0.39%)
Sep 06, 2017 1.243 1.290 1.243 1.280 6,792 +0.04(+3.23%)
Sep 05, 2017 1.250 1.270 1.230 1.240 32,096 -0.04(-3.13%)
Sep 01, 2017 1.290 1.320 1.288 1.280 33,594 -0.01(-0.78%)
Aug 31, 2017 1.200 1.320 1.200 1.290 76,902 +0.09(+7.50%)
Aug 30, 2017 1.240 1.240 1.200 1.200 20,151 -0.02(-1.64%)
Aug 29, 2017 1.170 1.220 1.160 1.220 16,911 +0.03(+2.52%)
Aug 28, 2017 1.120 1.289 1.120 1.190 145,645 +0.07(+6.25%)
Aug 25, 2017 1.120 1.120 1.100 1.120 6,035 +0.02(+1.82%)
Aug 24, 2017 1.130 1.137 1.100 1.100 48,918 -0.03(-2.65%)
Aug 23, 2017 1.130 1.135 1.130 1.130 9,866 -0.01(-0.88%)
Aug 22, 2017 1.120 1.140 1.120 1.140 16,093 +0.00(+0.00%)
Aug 21, 2017 1.165 1.165 1.130 1.140 39,133 -0.03(-2.56%)
Aug 18, 2017 1.150 1.180 1.120 1.170 32,200 +0.01(+0.86%)
Aug 17, 2017 1.230 1.230 1.150 1.160 17,320 -0.02(-1.69%)
Aug 16, 2017 1.167 1.234 1.150 1.180 77,220 +0.03(+2.61%)
Aug 15, 2017 1.200 1.216 1.140 1.150 46,643 -0.05(-4.17%)
Aug 14, 2017 1.190 1.300 1.140 1.200 83,832 +0.00(+0.00%)
Aug 11, 2017 1.130 1.220 1.130 1.200 49,914 +0.07(+6.19%)
Aug 10, 2017 1.150 1.179 1.120 1.130 44,029 -0.03(-2.59%)
Aug 09, 2017 1.400 1.400 1.150 1.160 86,952 -0.07(-5.69%)
Aug 08, 2017 1.270 1.270 1.210 1.230 16,710 -0.05(-3.91%)
Aug 07, 2017 1.270 1.300 1.230 1.280 42,747 +0.00(+0.00%)
Aug 04, 2017 1.280 1.310 1.280 1.280 18,371 -0.00(-0.19%)
Aug 03, 2017 1.320 1.320 1.280 1.282 10,276 -0.03(-2.11%)
Aug 02, 2017 1.300 1.399 1.290 1.310 34,125 +0.02(+1.55%)
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.