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 (%)
Nov 30, 2016 1.400 1.440 1.340 1.340 109,240 -0.06(-4.29%)
Nov 29, 2016 1.390 1.520 1.320 1.400 84,081 +0.16(+12.90%)
Nov 28, 2016 1.320 1.350 1.240 1.240 32,653 -0.05(-3.88%)
Nov 25, 2016 1.260 1.315 1.250 1.290 10,335 +0.02(+1.57%)
Nov 23, 2016 1.270 1.270 1.270 0 -0.04(-3.05%)
Nov 22, 2016 1.250 1.350 1.250 1.310 14,365 +0.05(+3.97%)
Nov 21, 2016 1.310 1.340 1.230 1.260 23,978 -0.04(-3.08%)
Nov 18, 2016 1.360 1.477 1.200 1.300 40,538 -0.07(-5.11%)
Nov 17, 2016 1.390 1.400 1.300 1.370 27,484 -0.03(-2.14%)
Nov 16, 2016 1.370 1.410 1.370 1.400 19,524 +0.02(+1.45%)
Nov 15, 2016 1.400 1.400 1.360 1.380 19,380 +0.00(+0.00%)
Nov 14, 2016 1.380 1.440 1.350 1.380 30,467 -0.02(-1.43%)
Nov 11, 2016 1.410 1.410 1.360 1.400 23,870 +0.00(+0.00%)
Nov 10, 2016 1.410 1.440 1.360 1.400 59,389 +0.00(+0.01%)
Nov 09, 2016 1.350 1.400 1.320 1.400 63,280 +0.04(+2.93%)
Nov 08, 2016 1.350 1.400 1.340 1.360 11,723 +0.00(+0.00%)
Nov 07, 2016 1.320 1.419 1.320 1.360 22,630 +0.04(+3.03%)
Nov 04, 2016 1.350 1.350 1.320 1.320 6,710 -0.01(-0.75%)
Nov 03, 2016 1.330 1.420 1.330 1.330 34,184 +0.01(+0.76%)
Nov 02, 2016 1.310 1.360 1.300 1.320 8,254 +0.02(+1.54%)
Nov 01, 2016 1.400 1.400 1.300 1.300 13,175 -0.13(-9.09%)
Oct 31, 2016 1.380 1.440 1.361 1.430 6,249 +0.04(+2.66%)
Oct 28, 2016 1.400 1.440 1.393 1.393 9,956 -0.02(-1.21%)
Oct 27, 2016 1.460 1.460 1.410 1.410 4,125 -0.03(-2.08%)
Oct 26, 2016 1.460 1.480 1.440 1.440 17,157 -0.04(-2.64%)
Oct 25, 2016 1.500 1.500 1.471 1.479 7,020 -0.01(-0.74%)
Oct 24, 2016 1.499 1.500 1.470 1.490 16,425 +0.00(+0.00%)
Oct 21, 2016 1.500 1.520 1.490 1.490 16,635 -0.01(-0.67%)
Oct 20, 2016 1.500 1.500 1.490 1.500 8,404 +0.00(+0.00%)
Oct 19, 2016 1.518 1.520 1.490 1.500 10,688 +0.02(+1.35%)
Oct 18, 2016 1.490 1.500 1.480 1.480 12,519 +0.02(+1.36%)
Oct 17, 2016 1.490 1.530 1.460 1.460 2,056 -0.01(-0.67%)
Oct 14, 2016 1.470 1.500 1.450 1.470 23,723 +0.00(+0.00%)
Oct 13, 2016 1.490 1.530 1.470 1.470 11,424 -0.04(-2.65%)
Oct 12, 2016 1.503 1.560 1.480 1.510 12,504 +0.00(+0.00%)
Oct 11, 2016 1.570 1.570 1.509 1.510 8,029 -0.04(-2.58%)
Oct 10, 2016 1.600 1.600 1.480 1.550 16,328 -0.04(-2.52%)
Oct 07, 2016 1.540 1.590 1.540 1.590 1,360 +0.03(+1.92%)
Oct 06, 2016 1.500 1.570 1.490 1.560 27,710 +0.05(+3.31%)
Oct 05, 2016 1.520 1.550 1.510 1.510 14,093 +0.03(+2.03%)
Oct 04, 2016 1.491 1.560 1.480 1.480 17,466 -0.04(-2.63%)
Oct 03, 2016 1.462 1.580 1.462 1.520 13,809 +0.01(+0.66%)
Sep 30, 2016 1.450 1.567 1.450 1.510 52,328 +0.07(+4.86%)
Sep 29, 2016 1.600 1.610 1.440 1.440 19,209 -0.15(-9.43%)
Sep 28, 2016 1.620 1.620 1.580 1.590 17,633 -0.04(-2.45%)
Sep 27, 2016 1.590 1.630 1.550 1.630 15,409 +0.07(+4.17%)
Sep 26, 2016 1.650 1.650 1.530 1.565 49,886 -0.07(-4.00%)
Sep 23, 2016 1.650 1.660 1.570 1.630 19,718 +0.05(+3.16%)
Sep 22, 2016 1.710 1.710 1.580 1.580 20,798 -0.11(-6.51%)
Sep 21, 2016 1.550 1.724 1.550 1.690 106,215 +0.16(+10.46%)
Sep 20, 2016 1.590 1.590 1.510 1.530 29,505 -0.06(-3.77%)
Sep 19, 2016 1.550 1.600 1.530 1.590 37,843 +0.04(+2.58%)
Sep 16, 2016 1.430 1.550 1.400 1.550 83,716 +0.11(+7.65%)
Sep 15, 2016 1.450 1.470 1.400 1.440 29,612 +0.04(+2.85%)
Sep 14, 2016 1.410 1.500 1.400 1.400 34,629 +0.00(+0.00%)
Sep 13, 2016 1.430 1.490 1.400 1.400 25,041 -0.02(-1.41%)
Sep 12, 2016 1.420 1.500 1.411 1.420 20,234 +0.00(+0.00%)
Sep 09, 2016 1.420 1.490 1.410 1.420 23,464 +0.01(+0.71%)
Sep 08, 2016 1.450 1.520 1.400 1.410 7,192 -0.02(-1.40%)
Sep 07, 2016 1.509 1.540 1.430 1.430 46,236 -0.06(-4.03%)
Sep 06, 2016 1.490 1.510 1.460 1.490 25,998 -0.01(-0.67%)
Sep 02, 2016 1.440 1.500 1.500 1.500 21,700 +0.06(+4.17%)
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.