Englobal Corp (NQ: ENG )

2.250 USD -0.150 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2.390 2.390 2.180 2.250 1,848,729 -0.15(-6.25%)
Oct 21, 2021 2.410 2.600 2.370 2.400 1,689,805 -0.07(-2.83%)
Oct 20, 2021 2.520 2.560 2.400 2.470 1,441,642 -0.07(-2.76%)
Oct 19, 2021 2.460 2.670 2.380 2.540 4,659,698 +0.12(+4.96%)
Oct 18, 2021 2.340 2.560 2.250 2.420 3,701,354 +0.08(+3.42%)
Oct 15, 2021 2.410 2.470 2.320 2.340 1,223,738 -0.04(-1.68%)
Oct 14, 2021 2.540 2.630 2.350 2.380 2,321,835 -0.09(-3.64%)
Oct 13, 2021 2.540 2.590 2.440 2.470 917,793 -0.08(-3.14%)
Oct 12, 2021 2.490 2.635 2.435 2.550 1,456,933 +0.03(+1.19%)
Oct 11, 2021 2.580 2.610 2.480 2.520 1,423,115 +0.04(+1.61%)
Oct 08, 2021 2.570 2.720 2.460 2.480 2,336,411 -0.12(-4.62%)
Oct 07, 2021 2.640 2.840 2.600 2.600 3,809,804 +0.10(+4.00%)
Oct 06, 2021 2.660 2.740 2.400 2.500 4,206,956 -0.33(-11.66%)
Oct 05, 2021 3.170 3.180 2.610 2.830 8,182,100 -0.20(-6.60%)
Oct 04, 2021 3.180 3.650 2.860 3.030 15,888,589 -0.15(-4.72%)
Oct 01, 2021 2.680 3.240 2.480 3.180 11,310,755 +0.51(+19.10%)
Sep 30, 2021 3.010 3.240 2.520 2.670 7,927,625 -0.43(-13.87%)
Sep 29, 2021 2.780 3.370 2.430 3.100 16,952,437 +0.37(+13.55%)
Sep 28, 2021 2.840 2.979 2.670 2.730 5,899,005 -0.08(-2.85%)
Sep 27, 2021 2.410 3.000 2.410 2.810 20,948,048 +0.53(+23.25%)
Sep 24, 2021 2.310 2.550 2.180 2.280 4,005,140 -0.13(-5.39%)
Sep 23, 2021 2.060 2.470 2.050 2.410 5,056,682 +0.40(+19.90%)
Sep 22, 2021 1.990 2.090 1.950 2.010 1,255,410 +0.04(+2.03%)
Sep 21, 2021 2.030 2.050 1.960 1.970 1,004,123 -0.03(-1.50%)
Sep 20, 2021 2.100 2.140 1.960 2.000 1,528,461 -0.21(-9.50%)
Sep 17, 2021 2.150 2.380 2.050 2.210 2,280,202 +0.06(+2.79%)
Sep 16, 2021 2.130 2.320 1.950 2.150 4,623,916 +0.00(+0.00%)
Sep 15, 2021 1.970 2.380 1.920 2.150 5,635,222 +0.22(+11.40%)
Sep 14, 2021 2.010 2.180 1.911 1.930 823,129 -0.08(-3.98%)
Sep 13, 2021 1.960 2.069 1.921 2.010 452,471 +0.07(+3.61%)
Sep 10, 2021 2.060 2.060 1.930 1.940 354,449 -0.10(-4.90%)
Sep 09, 2021 1.980 2.070 1.930 2.040 384,195 +0.06(+3.03%)
Sep 08, 2021 2.090 2.090 1.930 1.980 416,602 -0.09(-4.35%)
Sep 07, 2021 2.070 2.150 2.030 2.070 434,510 -0.03(-1.43%)
Sep 03, 2021 2.120 2.174 2.040 2.100 329,087 -0.03(-1.41%)
Sep 02, 2021 2.110 2.190 2.110 2.130 378,387 +0.03(+1.43%)
Sep 01, 2021 2.120 2.190 2.090 2.100 461,703 -0.05(-2.33%)
Aug 31, 2021 2.100 2.220 2.065 2.150 440,618 +0.06(+2.87%)
Aug 30, 2021 2.220 2.220 2.040 2.090 617,222 -0.08(-3.69%)
Aug 27, 2021 2.010 2.190 1.985 2.170 653,455 +0.19(+9.60%)
Aug 26, 2021 2.030 2.130 1.960 1.980 464,560 -0.06(-2.94%)
Aug 25, 2021 2.020 2.100 1.970 2.040 504,234 +0.03(+1.49%)
Aug 24, 2021 1.900 2.080 1.885 2.010 938,079 +0.15(+8.06%)
Aug 23, 2021 1.810 1.930 1.810 1.860 829,598 +0.06(+3.33%)
Aug 20, 2021 1.750 1.830 1.740 1.800 402,123 +0.02(+1.12%)
Aug 19, 2021 1.800 1.850 1.740 1.780 600,392 -0.05(-2.73%)
Aug 18, 2021 1.870 1.950 1.820 1.830 756,641 -0.01(-0.54%)
Aug 17, 2021 1.850 1.900 1.780 1.840 857,104 -0.02(-1.08%)
Aug 16, 2021 1.970 2.030 1.841 1.860 1,147,462 -0.11(-5.58%)
Aug 13, 2021 2.070 2.095 1.960 1.970 806,097 -0.12(-5.74%)
Aug 12, 2021 2.210 2.280 2.030 2.090 1,073,971 -0.11(-5.00%)
Aug 11, 2021 2.320 2.350 2.158 2.200 1,098,747 -0.15(-6.38%)
Aug 10, 2021 2.420 2.620 2.320 2.350 2,181,983 +0.03(+1.29%)
Aug 09, 2021 2.330 2.460 2.190 2.320 1,755,903 -0.06(-2.52%)
Aug 06, 2021 2.070 2.410 1.950 2.380 4,361,561 +0.31(+14.98%)
Aug 05, 2021 2.030 2.280 2.020 2.070 2,407,673 -0.16(-7.17%)
Aug 04, 2021 2.390 2.400 2.230 2.230 1,043,248 -0.17(-7.08%)
Aug 03, 2021 2.450 2.510 2.330 2.400 751,451 -0.04(-1.64%)
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.