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, 2023 1.040 1.040 0.9700 0.9850 97,230 -0.04(-3.43%)
Jan 30, 2023 1.040 1.075 1.020 1.020 124,349 +0.00(+0.00%)
Jan 27, 2023 0.9800 1.100 0.9063 1.020 369,737 +0.06(+6.25%)
Jan 26, 2023 0.9100 0.9600 0.8701 0.9600 102,829 +0.07(+7.51%)
Jan 25, 2023 0.8500 0.8940 0.8499 0.8929 48,421 +0.04(+4.12%)
Jan 24, 2023 0.8800 0.8899 0.8576 0.8576 32,990 -0.01(-0.91%)
Jan 23, 2023 0.8500 0.9000 0.8426 0.8655 63,177 +0.00(+0.07%)
Jan 20, 2023 0.8600 0.8699 0.8224 0.8649 61,193 +0.04(+4.34%)
Jan 19, 2023 0.8236 0.8699 0.8220 0.8289 38,328 -0.00(-0.14%)
Jan 18, 2023 0.8700 0.8750 0.8258 0.8301 19,633 -0.02(-2.34%)
Jan 17, 2023 0.8220 0.8598 0.8220 0.8500 59,874 +0.03(+3.61%)
Jan 13, 2023 0.8300 0.8400 0.7991 0.8204 56,423 -0.01(-1.76%)
Jan 12, 2023 0.8800 0.9000 0.8151 0.8351 129,825 -0.04(-4.78%)
Jan 11, 2023 0.8400 0.8899 0.8277 0.8770 47,745 +0.04(+4.39%)
Jan 10, 2023 0.7766 0.8420 0.7766 0.8401 68,591 +0.05(+6.60%)
Jan 09, 2023 0.7300 0.7982 0.7284 0.7881 64,216 +0.05(+6.50%)
Jan 06, 2023 0.7400 0.7700 0.7300 0.7400 100,757 +0.01(+1.26%)
Jan 05, 2023 0.7281 0.7650 0.7245 0.7308 118,665 -0.02(-2.10%)
Jan 04, 2023 0.7589 0.7618 0.7300 0.7465 103,815 +0.00(+0.20%)
Jan 03, 2023 0.7500 0.7896 0.7174 0.7450 138,441 -0.03(-4.06%)
Dec 30, 2022 0.7650 0.8011 0.7650 0.7765 184,889 -0.01(-1.55%)
Dec 29, 2022 0.7600 0.7900 0.7500 0.7887 111,277 +0.02(+3.10%)
Dec 28, 2022 0.8400 0.8400 0.7640 0.7650 243,730 -0.07(-8.71%)
Dec 27, 2022 0.8000 0.8700 0.8000 0.8380 73,015 +0.02(+2.20%)
Dec 23, 2022 0.8000 0.8200 0.8000 0.8200 48,416 +0.03(+3.80%)
Dec 22, 2022 0.8200 0.8350 0.7702 0.7900 84,309 -0.03(-3.08%)
Dec 21, 2022 0.8000 0.8389 0.7830 0.8151 40,111 +0.03(+4.47%)
Dec 20, 2022 0.7700 0.8170 0.7700 0.7802 151,446 +0.01(+1.32%)
Dec 19, 2022 0.8200 0.8300 0.7700 0.7700 192,000 -0.06(-7.23%)
Dec 16, 2022 0.8100 0.8400 0.8000 0.8300 73,368 -0.00(-0.56%)
Dec 15, 2022 0.8500 0.8800 0.8090 0.8347 123,508 -0.02(-2.39%)
Dec 14, 2022 0.8850 0.9000 0.8500 0.8551 67,905 -0.03(-3.92%)
Dec 13, 2022 0.9189 0.9200 0.8821 0.8900 73,892 -0.00(-0.19%)
Dec 12, 2022 0.8900 0.9151 0.8700 0.8917 20,014 +0.01(+1.02%)
Dec 09, 2022 0.8900 0.9199 0.8753 0.8827 44,150 -0.02(-1.94%)
Dec 08, 2022 0.8800 0.9268 0.8659 0.9002 23,735 +0.01(+1.13%)
Dec 07, 2022 0.8600 0.9099 0.8524 0.8901 113,129 +0.01(+1.15%)
Dec 06, 2022 0.9288 0.9400 0.8700 0.8800 161,243 -0.03(-3.31%)
Dec 05, 2022 0.9300 0.9839 0.8710 0.9101 81,683 -0.02(-2.57%)
Dec 02, 2022 0.9222 0.9896 0.9222 0.9341 49,742 -0.01(-0.67%)
Dec 01, 2022 1.000 1.020 0.9404 0.9404 87,172 -0.03(-3.52%)
Nov 30, 2022 0.8900 0.9800 0.8703 0.9747 168,502 +0.08(+9.52%)
Nov 29, 2022 0.8700 0.8975 0.8600 0.8900 148,747 +0.03(+4.08%)
Nov 28, 2022 0.9000 0.9075 0.8550 0.8551 140,082 +0.00(+0.01%)
Nov 25, 2022 0.8300 0.8600 0.8118 0.8550 51,085 +0.03(+4.26%)
Nov 23, 2022 0.8389 0.8800 0.7802 0.8201 258,415 +0.00(+0.01%)
Nov 22, 2022 0.8500 0.9100 0.8124 0.8200 89,958 -0.02(-2.38%)
Nov 21, 2022 0.8835 0.9077 0.8156 0.8400 292,272 -0.06(-7.05%)
Nov 18, 2022 0.9400 0.9600 0.8276 0.9037 502,698 -0.04(-4.44%)
Nov 17, 2022 0.9600 0.9799 0.9200 0.9457 142,325 -0.04(-4.43%)
Nov 16, 2022 0.9990 1.000 0.9501 0.9895 59,987 +0.01(+0.97%)
Nov 15, 2022 0.9400 0.9975 0.9400 0.9800 145,528 +0.06(+6.51%)
Nov 14, 2022 0.9600 0.9699 0.9200 0.9201 81,105 -0.02(-2.13%)
Nov 11, 2022 0.9700 0.9899 0.9100 0.9401 172,557 -0.01(-1.04%)
Nov 10, 2022 0.9555 0.9722 0.9300 0.9500 156,632 +0.07(+7.95%)
Nov 09, 2022 0.9900 1.006 0.8200 0.8800 173,166 -0.10(-10.21%)
Nov 08, 2022 1.070 1.075 0.9799 0.9801 372,167 -0.12(-10.90%)
Nov 07, 2022 1.060 1.110 1.030 1.100 204,638 +0.04(+3.77%)
Nov 04, 2022 1.040 1.090 1.040 1.060 77,324 -0.00(-0.47%)
Nov 03, 2022 1.000 1.070 1.000 1.065 43,402 +0.05(+5.45%)
Nov 02, 2022 1.050 1.100 0.9722 1.010 235,259 -0.04(-4.27%)
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.