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, 2020 0.9819 0.9819 0.9500 0.9800 3,400 +0.01(+1.04%)
Jan 30, 2020 0.9771 0.9800 0.9100 0.9699 46,812 -0.01(-1.24%)
Jan 29, 2020 0.9657 0.9821 0.9023 0.9821 53,656 +0.00(+0.21%)
Jan 28, 2020 0.9710 0.9898 0.9626 0.9800 20,671 +0.01(+0.93%)
Jan 27, 2020 0.9800 1.010 0.9610 0.9710 13,043 -0.02(-1.91%)
Jan 24, 2020 0.9794 1.000 0.9794 0.9899 20,000 -0.01(-0.89%)
Jan 23, 2020 0.9850 1.000 0.9700 0.9988 43,035 +0.03(+2.95%)
Jan 22, 2020 0.9800 0.9950 0.9702 0.9702 28,824 -0.02(-1.99%)
Jan 21, 2020 0.9700 0.9900 0.9700 0.9899 33,665 -0.00(-0.49%)
Jan 17, 2020 0.9700 1.010 0.9700 0.9948 72,000 -0.01(-0.51%)
Jan 16, 2020 0.9800 0.9999 0.9600 0.9999 9,280 +0.03(+3.08%)
Jan 15, 2020 1.000 1.000 0.9505 0.9700 22,313 +0.00(+0.00%)
Jan 14, 2020 0.9700 1.000 0.9600 0.9700 21,628 -0.03(-2.97%)
Jan 13, 2020 1.000 1.020 0.9606 0.9997 49,218 -0.02(-1.99%)
Jan 10, 2020 0.9900 1.040 0.9700 1.020 30,300 +0.02(+2.00%)
Jan 09, 2020 1.000 1.030 0.9900 1.000 36,135 -0.01(-0.98%)
Jan 08, 2020 1.020 1.060 1.000 1.010 66,368 -0.02(-1.95%)
Jan 07, 2020 1.040 1.099 1.000 1.030 150,927 +0.01(+1.21%)
Jan 06, 2020 0.9900 1.040 0.9800 1.018 26,444 +0.04(+3.64%)
Jan 03, 2020 0.9800 0.9900 0.9800 0.9820 38,100 -0.01(-0.51%)
Jan 02, 2020 1.010 1.010 0.9801 0.9870 26,519 +0.01(+0.71%)
Dec 31, 2019 1.020 1.040 0.9800 0.9800 76,300 -0.03(-2.97%)
Dec 30, 2019 0.9800 1.020 0.9800 1.010 50,938 +0.02(+1.93%)
Dec 27, 2019 1.000 1.030 0.9859 0.9909 27,600 -0.02(-2.33%)
Dec 26, 2019 1.000 1.042 0.9861 1.014 15,980 -0.01(-0.54%)
Dec 24, 2019 1.000 1.040 0.9800 1.020 20,200 +0.00(+0.00%)
Dec 23, 2019 1.020 1.040 0.9600 1.020 13,523 +0.00(+0.03%)
Dec 20, 2019 0.9700 1.040 0.9600 1.020 330,200 +0.05(+5.12%)
Dec 19, 2019 0.9500 0.9700 0.9500 0.9700 15,039 +0.00(+0.00%)
Dec 18, 2019 0.9600 0.9750 0.9300 0.9700 87,357 +0.00(+0.00%)
Dec 17, 2019 0.9904 0.9904 0.9675 0.9700 55,970 -0.02(-2.06%)
Dec 16, 2019 1.060 1.060 0.9857 0.9904 65,765 -0.02(-1.94%)
Dec 13, 2019 1.010 1.030 0.9915 1.010 25,100 +0.00(+0.03%)
Dec 12, 2019 1.010 1.030 1.000 1.010 83,652 -0.01(-1.01%)
Dec 11, 2019 1.040 1.050 1.009 1.020 91,081 -0.02(-1.92%)
Dec 10, 2019 1.040 1.050 1.030 1.040 16,197 -0.01(-0.95%)
Dec 09, 2019 1.050 1.050 1.020 1.050 17,563 +0.02(+1.94%)
Dec 06, 2019 1.040 1.040 1.020 1.030 111,100 -0.03(-2.83%)
Dec 05, 2019 1.040 1.070 1.030 1.060 89,555 +0.03(+2.91%)
Dec 04, 2019 1.090 1.100 1.030 1.030 261,975 -0.07(-6.36%)
Dec 03, 2019 1.090 1.100 1.040 1.100 71,572 +0.02(+1.85%)
Dec 02, 2019 1.110 1.120 1.080 1.080 23,324 -0.03(-2.70%)
Nov 29, 2019 1.100 1.150 1.090 1.110 58,000 +0.04(+3.26%)
Nov 27, 2019 1.110 1.120 1.075 1.075 115,000 -0.03(-2.27%)
Nov 26, 2019 1.100 1.150 1.090 1.100 154,199 +0.02(+1.85%)
Nov 25, 2019 1.110 1.190 1.070 1.080 500,815 +0.08(+8.00%)
Nov 22, 2019 1.040 1.040 0.9800 1.000 169,500 -0.03(-2.91%)
Nov 21, 2019 1.020 1.050 1.000 1.030 97,188 +0.03(+3.00%)
Nov 20, 2019 1.010 1.070 0.9900 1.000 136,856 -0.03(-2.91%)
Nov 19, 2019 1.020 1.080 1.012 1.030 87,068 -0.01(-0.96%)
Nov 18, 2019 1.080 1.120 1.000 1.040 61,577 -0.02(-1.89%)
Nov 15, 2019 0.9600 1.120 0.9044 1.060 679,200 +0.11(+11.58%)
Nov 14, 2019 0.9655 0.9900 0.9020 0.9500 130,245 -0.02(-1.96%)
Nov 13, 2019 0.9300 1.010 0.9300 0.9690 119,889 -0.04(-4.06%)
Nov 12, 2019 1.020 1.110 0.9600 1.010 357,380 -0.16(-13.68%)
Nov 11, 2019 0.9500 1.190 0.9000 1.170 860,817 +0.12(+11.43%)
Nov 08, 2019 1.290 1.480 0.9661 1.050 12,650,501 +0.20(+23.53%)
Nov 07, 2019 0.9000 0.9000 0.7790 0.8500 39,787 -0.09(-9.57%)
Nov 06, 2019 0.8868 0.9400 0.8751 0.9400 3,582 +0.01(+1.00%)
Nov 05, 2019 0.9600 0.9650 0.9040 0.9307 15,323 -0.02(-2.54%)
Nov 04, 2019 0.9500 0.9600 0.9500 0.9550 9,927 -0.01(-0.52%)
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.