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

Englobal Corp (NQ: ENG )

1.680 -0.048 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 28, 2013 1.000 1.000 0.9500 0.9500 126,169 -0.05(-5.00%)
Jun 27, 2013 0.9801 1.000 0.9633 1.000 0 +0.02(+1.72%)
Jun 26, 2013 1.020 1.020 0.9020 0.9831 0 +0.02(+2.41%)
Jun 25, 2013 0.8900 0.9600 0.8900 0.9600 0 +0.08(+9.09%)
Jun 24, 2013 0.9600 0.9600 0.7605 0.8800 0 -0.06(-6.38%)
Jun 21, 2013 0.8800 0.9800 0.8000 0.9400 86,651 +0.14(+17.50%)
Jun 20, 2013 0.8700 0.8700 0.7720 0.8000 0 -0.05(-5.66%)
Jun 19, 2013 0.8501 0.8700 0.8264 0.8480 0 -0.00(-0.24%)
Jun 18, 2013 0.8900 0.8900 0.7126 0.8500 0 -0.03(-3.41%)
Jun 17, 2013 0.8479 0.8800 0.8300 0.8800 0 +0.06(+7.30%)
Jun 14, 2013 0.8500 0.8500 0.8000 0.8201 0 +0.00(+0.01%)
Jun 13, 2013 0.7801 0.8200 0.7300 0.8200 44,048 +0.04(+5.13%)
Jun 12, 2013 0.7757 0.8000 0.7200 0.7800 115,834 -0.04(-4.88%)
Jun 11, 2013 0.8700 0.8800 0.7800 0.8200 75,342 -0.05(-5.75%)
Jun 10, 2013 0.9200 0.9297 0.8200 0.8700 0 -0.06(-6.45%)
Jun 07, 2013 1.070 1.070 0.9000 0.9300 0 -0.08(-7.92%)
Jun 06, 2013 0.7900 1.259 0.7900 1.010 0 +0.23(+29.57%)
Jun 05, 2013 0.7500 0.7900 0.7300 0.7795 0 +0.06(+8.46%)
Jun 04, 2013 0.6900 0.7200 0.6900 0.7187 0 +0.03(+4.16%)
Jun 03, 2013 0.6200 0.6900 0.6200 0.6900 49,995 +0.05(+7.81%)
May 31, 2013 0.6400 0.6999 0.6100 0.6400 108,361 +0.00(+0.00%)
May 30, 2013 0.6485 0.6485 0.6000 0.6400 0 -0.01(-1.23%)
May 29, 2013 0.5750 0.6500 0.5750 0.6480 96,780 +0.05(+8.00%)
May 28, 2013 0.5900 0.6000 0.5750 0.6000 30,077 +0.04(+6.95%)
May 24, 2013 0.6400 0.6500 0.5610 0.5610 0 -0.06(-9.52%)
May 23, 2013 0.6200 0.6400 0.5500 0.6200 0 +0.00(+0.00%)
May 22, 2013 0.6400 0.6400 0.5700 0.6200 0 -0.02(-2.65%)
May 21, 2013 0.6200 0.6400 0.6200 0.6369 0 +0.03(+4.41%)
May 20, 2013 0.5600 0.6500 0.5600 0.6100 0 +0.05(+8.93%)
May 17, 2013 0.5800 0.6397 0.5600 0.5600 0 -0.01(-1.75%)
May 16, 2013 0.6500 0.6500 0.5500 0.5700 161,252 +0.04(+7.55%)
May 15, 2013 0.5100 0.6500 0.5100 0.5300 0 +0.15(+39.47%)
May 13, 2013 0.3400 0.4344 0.3400 0.3800 0 +0.04(+11.76%)
May 10, 2013 0.3400 0.3651 0.3400 0.3400 0 -0.01(-3.13%)
May 09, 2013 0.3900 0.3900 0.3500 0.3510 0 -0.01(-2.50%)
May 08, 2013 0.3300 0.3798 0.3212 0.3600 0 +0.04(+12.50%)
May 07, 2013 0.3200 0.3486 0.3101 0.3200 0 +0.02(+6.67%)
May 06, 2013 0.3100 0.3400 0.3000 0.3000 0 -0.00(-1.32%)
May 03, 2013 0.3900 0.3900 0.3030 0.3040 0 -0.03(-7.93%)
May 02, 2013 0.3900 0.3900 0.3000 0.3302 0 -0.05(-13.11%)
May 01, 2013 0.3901 0.4100 0.3800 0.3800 0 -0.01(-2.56%)
Apr 30, 2013 0.4030 0.4390 0.3900 0.3900 0 +0.00(+0.00%)
Apr 29, 2013 0.4100 0.4210 0.3900 0.3900 45,686 -0.01(-2.50%)
Apr 26, 2013 0.4200 0.4288 0.4000 0.4000 32,525 +0.01(+1.27%)
Apr 25, 2013 0.4400 0.5000 0.3800 0.3950 115,956 +0.02(+3.95%)
Apr 24, 2013 0.4100 0.4300 0.3800 0.3800 0 -0.03(-7.32%)
Apr 23, 2013 0.4300 0.4300 0.4000 0.4100 78,327 +0.01(+2.45%)
Apr 22, 2013 0.4000 0.4490 0.4000 0.4002 51,644 +0.01(+2.62%)
Apr 19, 2013 0.3900 0.4200 0.3900 0.3900 38,369 +0.01(+2.63%)
Apr 18, 2013 0.4000 0.4200 0.3800 0.3800 24,250 +0.00(+0.00%)
Apr 17, 2013 0.4200 0.4200 0.3750 0.3800 155,589 -0.03(-7.32%)
Apr 16, 2013 0.4300 0.4500 0.4020 0.4100 62,715 -0.03(-6.82%)
Apr 15, 2013 0.4010 0.4500 0.4000 0.4400 119,396 -0.00(-0.23%)
Apr 12, 2013 0.4380 0.4575 0.4380 0.4410 16,323 +0.01(+2.56%)
Apr 11, 2013 0.5000 0.5000 0.4010 0.4300 46,025 +0.04(+10.26%)
Apr 10, 2013 0.4200 0.4800 0.3800 0.3900 180,040 -0.05(-11.88%)
Apr 09, 2013 0.5100 0.5450 0.4315 0.4426 120,994 -0.09(-16.49%)
Apr 08, 2013 0.5800 0.5800 0.5100 0.5300 119,078 -0.02(-3.64%)
Apr 05, 2013 0.5500 0.5500 0.5400 0.5500 8,625 +0.01(+1.85%)
Apr 04, 2013 0.5500 0.5800 0.5400 0.5400 46,900 -0.02(-4.41%)
Apr 03, 2013 0.5700 0.5721 0.5500 0.5649 53,773 -0.02(-3.60%)
Apr 02, 2013 0.5700 0.5878 0.5600 0.5860 71,070 +0.02(+2.81%)
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.