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

Englobal Corp (NQ: ENG )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2023 0.3400 0.3400 0.3201 0.3259 61,703 +0.01(+1.72%)
Aug 30, 2023 0.3200 0.3299 0.3200 0.3204 33,289 +0.00(+0.69%)
Aug 29, 2023 0.3140 0.3400 0.3100 0.3182 90,741 +0.00(+1.47%)
Aug 28, 2023 0.3398 0.3500 0.3030 0.3136 50,143 -0.00(-1.07%)
Aug 25, 2023 0.3190 0.3200 0.3000 0.3170 209,472 +0.00(+0.32%)
Aug 24, 2023 0.3100 0.3180 0.3012 0.3160 32,931 +0.01(+3.54%)
Aug 23, 2023 0.3200 0.3277 0.3012 0.3052 69,242 -0.01(-4.62%)
Aug 22, 2023 0.3200 0.3320 0.3200 0.3200 40,166 -0.01(-1.54%)
Aug 21, 2023 0.3350 0.3350 0.3127 0.3250 52,474 -0.01(-1.52%)
Aug 18, 2023 0.3101 0.3550 0.3101 0.3300 90,156 +0.02(+5.10%)
Aug 17, 2023 0.3290 0.3298 0.3101 0.3140 33,463 +0.00(+1.26%)
Aug 16, 2023 0.3360 0.3373 0.3100 0.3101 115,784 -0.02(-6.31%)
Aug 15, 2023 0.3354 0.3590 0.3200 0.3310 105,528 -0.00(-1.14%)
Aug 14, 2023 0.3600 0.3628 0.3335 0.3348 65,187 -0.01(-3.10%)
Aug 11, 2023 0.3522 0.3598 0.3420 0.3455 81,971 -0.01(-2.65%)
Aug 10, 2023 0.3403 0.3605 0.3403 0.3549 53,597 +0.01(+3.89%)
Aug 09, 2023 0.3540 0.3692 0.3401 0.3416 99,952 -0.00(-1.01%)
Aug 08, 2023 0.3600 0.3620 0.3326 0.3451 82,374 +0.01(+1.50%)
Aug 07, 2023 0.3654 0.3654 0.3380 0.3400 165,661 -0.00(-0.06%)
Aug 04, 2023 0.3580 0.3800 0.3400 0.3402 201,831 -0.01(-3.08%)
Aug 03, 2023 0.3720 0.3840 0.3500 0.3510 128,291 -0.02(-5.14%)
Aug 02, 2023 0.3836 0.3836 0.3600 0.3700 65,466 -0.01(-2.63%)
Aug 01, 2023 0.3820 0.3910 0.3560 0.3800 274,691 +0.00(+0.00%)
Jul 31, 2023 0.3600 0.3940 0.3560 0.3800 335,454 +0.02(+6.74%)
Jul 28, 2023 0.3500 0.3675 0.3400 0.3560 96,222 +0.01(+1.71%)
Jul 27, 2023 0.3497 0.3880 0.3489 0.3500 265,671 +0.01(+4.32%)
Jul 26, 2023 0.3800 0.3880 0.3013 0.3355 409,710 -0.04(-10.53%)
Jul 25, 2023 0.3950 0.3956 0.3626 0.3750 175,860 -0.01(-3.62%)
Jul 24, 2023 0.3900 0.4054 0.3861 0.3891 44,578 -0.00(-0.23%)
Jul 21, 2023 0.3910 0.4106 0.3900 0.3900 63,433 -0.02(-4.79%)
Jul 20, 2023 0.4195 0.4221 0.3803 0.4096 327,662 -0.01(-1.30%)
Jul 19, 2023 0.3935 0.4280 0.3900 0.4150 142,555 +0.01(+3.75%)
Jul 18, 2023 0.4090 0.4299 0.3850 0.4000 59,954 -0.00(-0.02%)
Jul 17, 2023 0.4000 0.4080 0.3800 0.4001 72,071 +0.01(+2.25%)
Jul 14, 2023 0.4310 0.4310 0.3800 0.3913 179,728 -0.04(-8.36%)
Jul 13, 2023 0.3700 0.4470 0.3581 0.4270 662,703 +0.06(+17.63%)
Jul 12, 2023 0.3550 0.3700 0.3500 0.3630 117,304 +0.01(+3.71%)
Jul 11, 2023 0.3460 0.3580 0.3437 0.3500 143,002 -0.00(-0.28%)
Jul 10, 2023 0.3470 0.3799 0.3410 0.3510 89,883 -0.00(-0.85%)
Jul 07, 2023 0.3400 0.3600 0.3300 0.3540 203,251 +0.01(+4.09%)
Jul 06, 2023 0.3650 0.3650 0.3400 0.3401 135,344 -0.01(-3.93%)
Jul 05, 2023 0.3540 0.3782 0.3520 0.3540 128,130 -0.00(-0.08%)
Jul 03, 2023 0.3800 0.3890 0.3505 0.3543 221,793 -0.02(-6.00%)
Jun 30, 2023 0.3600 0.3800 0.3526 0.3769 114,855 -0.00(-0.76%)
Jun 29, 2023 0.3600 0.3800 0.3600 0.3798 116,416 +0.01(+2.65%)
Jun 28, 2023 0.3900 0.3998 0.3500 0.3700 171,767 -0.00(-0.43%)
Jun 27, 2023 0.3900 0.4000 0.3715 0.3716 75,637 -0.01(-2.21%)
Jun 26, 2023 0.3718 0.3925 0.3518 0.3800 184,043 +0.03(+8.57%)
Jun 23, 2023 0.4100 0.4120 0.3500 0.3500 453,317 -0.07(-16.21%)
Jun 22, 2023 0.4400 0.4400 0.4011 0.4177 106,644 -0.01(-2.86%)
Jun 21, 2023 0.4083 0.4329 0.4051 0.4300 118,501 +0.02(+4.17%)
Jun 20, 2023 0.4445 0.4445 0.4035 0.4128 312,146 -0.03(-6.18%)
Jun 16, 2023 0.4500 0.4500 0.4290 0.4400 133,552 -0.00(-1.01%)
Jun 15, 2023 0.4300 0.4600 0.4243 0.4445 340,254 +0.00(+1.00%)
Jun 14, 2023 0.4593 0.4600 0.4300 0.4401 201,927 -0.01(-2.44%)
Jun 13, 2023 0.4700 0.4900 0.4260 0.4511 327,245 -0.02(-4.02%)
Jun 12, 2023 0.5000 0.5275 0.4306 0.4700 437,298 -0.04(-7.61%)
Jun 09, 2023 0.5208 0.5399 0.5050 0.5087 367,777 -0.02(-3.27%)
Jun 08, 2023 0.5100 0.5501 0.4840 0.5259 373,638 +0.01(+1.15%)
Jun 07, 2023 0.5200 0.5650 0.5000 0.5199 283,197 -0.00(-0.02%)
Jun 06, 2023 0.5200 0.5299 0.4705 0.5200 242,559 -0.01(-2.18%)
Jun 05, 2023 0.5700 0.5700 0.5060 0.5316 674,946 +0.02(+4.50%)
Jun 02, 2023 0.4800 0.5099 0.4700 0.5087 280,036 +0.03(+5.98%)
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.