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, 2018 0.8200 0.8700 0.8000 0.8500 35,793 +0.04(+4.94%)
Jan 30, 2018 0.8065 0.8700 0.8065 0.8100 25,607 -0.03(-3.57%)
Jan 29, 2018 0.8700 0.8875 0.8310 0.8400 69,080 -0.02(-2.33%)
Jan 26, 2018 0.8700 0.8710 0.8143 0.8600 39,686 -0.00(-0.06%)
Jan 25, 2018 0.8900 0.8999 0.8606 0.8605 31,162 -0.03(-3.31%)
Jan 24, 2018 0.9000 0.9300 0.8847 0.8900 26,883 -0.02(-2.71%)
Jan 23, 2018 0.9275 0.9382 0.8802 0.9148 16,550 -0.02(-1.77%)
Jan 22, 2018 0.8814 0.9500 0.8814 0.9313 37,445 +0.03(+2.97%)
Jan 19, 2018 0.8350 0.9596 0.8350 0.9044 200,487 +0.05(+5.47%)
Jan 18, 2018 0.8691 0.8749 0.8500 0.8575 15,883 -0.02(-2.73%)
Jan 17, 2018 0.8899 0.9382 0.8600 0.8816 38,714 -0.01(-0.94%)
Jan 16, 2018 0.8600 0.9030 0.8600 0.8900 12,984 +0.02(+1.88%)
Jan 12, 2018 0.8736 0.8736 0.8736 0 -0.02(-1.84%)
Jan 11, 2018 0.9010 0.9010 0.8500 0.8900 31,053 -0.01(-1.11%)
Jan 10, 2018 0.8443 0.9000 0.8100 0.9000 25,315 +0.07(+8.50%)
Jan 09, 2018 0.8443 0.8443 0.8295 0.8295 4,587 +0.00(+0.55%)
Jan 08, 2018 0.8400 0.8443 0.8100 0.8250 18,632 -0.02(-1.84%)
Jan 05, 2018 0.8400 0.8800 0.8400 0.8405 33,925 -0.02(-2.06%)
Jan 04, 2018 0.8600 0.9000 0.8548 0.8582 38,719 -0.04(-4.64%)
Jan 03, 2018 0.8760 0.9200 0.8600 0.9000 25,839 +0.03(+3.09%)
Jan 02, 2018 0.9000 0.9000 0.8730 0.8730 24,462 +0.00(+0.34%)
Dec 29, 2017 0.8700 0.8700 0.8700 0 -0.00(-0.05%)
Dec 28, 2017 0.8890 0.9100 0.8400 0.8704 62,459 -0.02(-2.09%)
Dec 27, 2017 0.8900 0.9000 0.8500 0.8890 63,906 +0.03(+3.37%)
Dec 26, 2017 0.8900 0.8997 0.8500 0.8600 32,105 -0.03(-3.37%)
Dec 22, 2017 0.8800 0.8900 0.8000 0.8900 67,288 +0.05(+5.95%)
Dec 21, 2017 0.8700 0.8870 0.8400 0.8400 37,771 +0.00(+0.00%)
Dec 20, 2017 0.8300 0.8600 0.8300 0.8400 33,454 -0.02(-2.33%)
Dec 19, 2017 0.8250 0.8700 0.8051 0.8600 62,261 +0.03(+3.61%)
Dec 18, 2017 0.8200 0.8347 0.8000 0.8300 34,738 +0.03(+3.75%)
Dec 15, 2017 0.8200 0.8499 0.8000 0.8000 85,626 +0.02(+1.91%)
Dec 14, 2017 0.8078 0.8220 0.7600 0.7850 11,931 +0.03(+3.29%)
Dec 13, 2017 0.7321 0.8280 0.7321 0.7600 19,834 +0.02(+2.70%)
Dec 12, 2017 0.7700 0.8380 0.7400 0.7400 36,390 -0.06(-7.50%)
Dec 11, 2017 0.7900 0.8380 0.7688 0.8000 21,930 -0.04(-4.53%)
Dec 08, 2017 0.7800 0.8474 0.7602 0.8380 94,772 +0.09(+11.73%)
Dec 07, 2017 0.7500 0.7800 0.7500 0.7500 53,118 -0.01(-1.64%)
Dec 06, 2017 0.7850 0.8100 0.7500 0.7625 104,316 -0.05(-5.86%)
Dec 05, 2017 0.7900 0.8361 0.7600 0.8100 38,107 +0.04(+5.19%)
Dec 04, 2017 0.7800 0.7800 0.7600 0.7700 78,703 -0.04(-4.77%)
Dec 01, 2017 0.8200 0.9000 0.7520 0.8086 171,325 +0.01(+1.07%)
Nov 30, 2017 0.8000 0.8250 0.7900 0.8000 51,867 -0.01(-1.23%)
Nov 29, 2017 0.8000 0.8300 0.8000 0.8100 37,797 -0.00(-0.02%)
Nov 28, 2017 0.8401 0.8700 0.8000 0.8102 41,219 -0.04(-4.68%)
Nov 27, 2017 0.8500 0.8628 0.8491 0.8500 10,526 -0.03(-2.91%)
Nov 24, 2017 0.8290 0.8900 0.8100 0.8755 39,265 +0.03(+3.00%)
Nov 22, 2017 0.9200 0.9200 0.8100 0.8500 48,111 -0.04(-4.49%)
Nov 21, 2017 0.7738 0.9944 0.7738 0.8900 155,754 +0.13(+17.69%)
Nov 20, 2017 0.7890 0.8399 0.7300 0.7562 75,936 -0.05(-6.64%)
Nov 17, 2017 0.8201 0.8201 0.7700 0.8100 65,047 -0.00(-0.01%)
Nov 16, 2017 0.8100 0.8299 0.8000 0.8101 33,035 -0.02(-2.40%)
Nov 15, 2017 0.8100 0.8505 0.8100 0.8300 10,644 +0.01(+1.58%)
Nov 14, 2017 0.8300 0.8500 0.8099 0.8171 24,424 -0.02(-2.44%)
Nov 13, 2017 0.8800 0.8800 0.8375 0.8375 16,452 +0.00(+0.30%)
Nov 10, 2017 0.8800 0.8800 0.8350 0.8350 7,697 -0.03(-2.91%)
Nov 09, 2017 0.8600 0.8853 0.8401 0.8600 9,502 +0.00(+0.00%)
Nov 08, 2017 0.8200 0.8899 0.8000 0.8600 51,353 +0.05(+6.17%)
Nov 07, 2017 0.8370 0.8700 0.8100 0.8100 62,050 -0.05(-5.78%)
Nov 06, 2017 0.9000 0.9100 0.8200 0.8597 138,889 -0.04(-4.48%)
Nov 03, 2017 1.200 1.200 0.8040 0.9000 243,558 -0.31(-25.62%)
Nov 02, 2017 1.200 1.240 1.190 1.210 13,789 -0.01(-0.82%)
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.