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

Englobal Corp (NQ: ENG )

1.671 -0.029 (-1.69%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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 (%)
Aug 31, 2020 0.8161 0.8200 0.7611 0.7886 310,707 -0.04(-4.53%)
Aug 28, 2020 0.8500 0.8553 0.8100 0.8260 99,000 +0.01(+0.68%)
Aug 27, 2020 0.8500 0.8758 0.8104 0.8204 310,721 -0.04(-4.62%)
Aug 26, 2020 0.8200 0.9600 0.8015 0.8601 698,147 +0.05(+5.53%)
Aug 25, 2020 0.8128 0.8659 0.8100 0.8150 96,957 +0.00(+0.62%)
Aug 24, 2020 0.8300 0.8300 0.8011 0.8100 79,673 -0.02(-2.13%)
Aug 21, 2020 0.8100 0.8499 0.7720 0.8276 652,700 -0.01(-1.48%)
Aug 20, 2020 0.8800 0.8800 0.8200 0.8400 132,847 -0.05(-5.62%)
Aug 19, 2020 0.8800 0.9000 0.8500 0.8900 148,973 +0.01(+1.14%)
Aug 18, 2020 0.9020 0.9150 0.7610 0.8800 442,847 -0.06(-6.38%)
Aug 17, 2020 0.9900 0.9900 0.9106 0.9400 416,716 -0.07(-6.93%)
Aug 14, 2020 1.000 1.010 0.9760 1.010 283,900 +0.01(+1.00%)
Aug 13, 2020 1.000 1.010 0.9800 1.000 208,246 -0.01(-0.99%)
Aug 12, 2020 1.020 1.030 1.000 1.010 281,227 -0.01(-0.98%)
Aug 11, 2020 1.020 1.040 0.9900 1.020 309,088 -0.02(-1.92%)
Aug 10, 2020 1.030 1.040 0.9800 1.040 696,945 +0.02(+1.96%)
Aug 07, 2020 1.000 1.040 0.9800 1.020 583,500 -0.01(-0.97%)
Aug 06, 2020 1.130 1.130 0.9800 1.030 1,786,962 -0.24(-18.90%)
Aug 05, 2020 1.300 1.320 1.210 1.270 410,676 +0.00(+0.00%)
Aug 04, 2020 1.310 1.310 1.240 1.270 96,628 +0.03(+2.43%)
Aug 03, 2020 1.300 1.302 1.210 1.240 188,688 -0.04(-3.13%)
Jul 31, 2020 1.340 1.340 1.230 1.280 215,300 -0.03(-2.29%)
Jul 30, 2020 1.210 1.320 1.210 1.310 500,553 +0.08(+6.50%)
Jul 29, 2020 1.200 1.240 1.200 1.230 88,492 +0.03(+2.49%)
Jul 28, 2020 1.170 1.235 1.160 1.200 219,311 +0.04(+3.46%)
Jul 27, 2020 1.150 1.190 1.140 1.160 106,982 +0.01(+0.87%)
Jul 24, 2020 1.180 1.200 1.130 1.150 154,800 +0.00(+0.00%)
Jul 23, 2020 1.110 1.200 1.110 1.150 250,105 +0.03(+2.68%)
Jul 22, 2020 1.100 1.140 1.070 1.120 202,851 +0.01(+0.45%)
Jul 21, 2020 1.140 1.330 1.090 1.115 865,503 -0.02(-2.19%)
Jul 20, 2020 1.100 1.140 1.080 1.140 177,527 +0.04(+3.65%)
Jul 17, 2020 1.100 1.110 1.080 1.100 111,100 -0.00(-0.01%)
Jul 16, 2020 1.100 1.110 1.080 1.100 67,570 +0.00(+0.00%)
Jul 15, 2020 1.100 1.110 1.080 1.100 76,785 +0.02(+1.85%)
Jul 14, 2020 1.080 1.110 1.080 1.080 172,504 +0.00(+0.00%)
Jul 13, 2020 1.120 1.150 1.080 1.080 272,440 +0.02(+1.89%)
Jul 10, 2020 1.040 1.090 1.030 1.060 193,000 +0.02(+1.92%)
Jul 09, 2020 1.090 1.090 1.040 1.040 98,888 -0.02(-1.89%)
Jul 08, 2020 1.060 1.110 1.040 1.060 181,259 +0.00(+0.00%)
Jul 07, 2020 1.110 1.130 1.050 1.060 124,124 -0.05(-4.50%)
Jul 06, 2020 1.140 1.140 1.100 1.110 180,414 +0.01(+0.91%)
Jul 02, 2020 1.070 1.100 1.050 1.100 261,600 +0.06(+5.77%)
Jul 01, 2020 1.050 1.060 1.020 1.040 225,691 +0.01(+0.97%)
Jun 30, 2020 1.010 1.040 1.000 1.030 203,949 +0.01(+0.98%)
Jun 29, 2020 0.9900 1.060 0.9844 1.020 173,996 +0.02(+2.00%)
Jun 26, 2020 1.000 1.020 0.9750 1.000 265,700 -0.01(-0.99%)
Jun 25, 2020 1.010 1.030 0.9800 1.010 171,232 -0.01(-0.98%)
Jun 24, 2020 1.050 1.050 0.9800 1.020 222,707 -0.01(-0.97%)
Jun 23, 2020 1.050 1.080 1.010 1.030 221,740 -0.01(-0.96%)
Jun 22, 2020 1.080 1.120 1.030 1.040 241,271 -0.02(-1.89%)
Jun 19, 2020 1.050 1.080 1.030 1.060 260,100 +0.02(+1.92%)
Jun 18, 2020 1.070 1.070 1.000 1.040 286,764 +0.00(+0.00%)
Jun 17, 2020 1.020 1.090 1.020 1.040 200,448 -0.01(-0.95%)
Jun 16, 2020 1.060 1.120 1.040 1.050 288,006 +0.01(+0.96%)
Jun 15, 2020 0.9600 1.090 0.9600 1.040 351,889 +0.01(+0.97%)
Jun 12, 2020 1.040 1.100 1.000 1.030 403,100 +0.01(+0.98%)
Jun 11, 2020 1.020 1.110 1.010 1.020 519,554 -0.07(-6.42%)
Jun 10, 2020 1.180 1.250 1.060 1.090 611,909 -0.12(-9.92%)
Jun 09, 2020 1.520 1.550 1.100 1.210 3,615,251 -0.01(-0.82%)
Jun 08, 2020 1.120 1.240 1.020 1.220 920,075 +0.12(+10.91%)
Jun 05, 2020 1.040 1.120 1.040 1.100 263,100 +0.05(+4.76%)
Jun 04, 2020 1.010 1.070 1.010 1.050 248,502 -0.01(-0.94%)
Jun 03, 2020 1.080 1.080 1.010 1.060 124,330 +0.02(+1.92%)
Jun 02, 2020 1.070 1.070 1.010 1.040 144,450 -0.01(-0.95%)
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.