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

Englobal Corp (NQ: ENG )

1.630 +0.030 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Oct 31, 2011 2.640 2.670 2.551 2.610 44,247 -0.03(-1.14%)
Oct 28, 2011 2.610 2.770 2.590 2.640 42,691 +0.02(+0.76%)
Oct 27, 2011 2.510 2.630 2.500 2.620 83,451 +0.15(+6.07%)
Oct 26, 2011 2.540 2.540 2.420 2.470 53,868 +0.00(+0.00%)
Oct 25, 2011 2.470 2.490 2.400 2.470 37,712 +0.01(+0.41%)
Oct 24, 2011 2.330 2.510 2.330 2.460 102,363 +0.15(+6.49%)
Oct 21, 2011 2.280 2.320 2.280 2.310 62,740 +0.09(+4.05%)
Oct 20, 2011 2.220 2.250 2.210 2.220 54,151 -0.01(-0.67%)
Oct 19, 2011 2.220 2.270 2.200 2.235 95,094 -0.01(-0.22%)
Oct 18, 2011 2.250 2.300 2.200 2.240 91,269 -0.03(-1.32%)
Oct 17, 2011 2.350 2.370 2.270 2.270 47,218 -0.06(-2.58%)
Oct 14, 2011 2.340 2.380 2.300 2.330 70,828 +0.05(+2.19%)
Oct 13, 2011 2.360 2.370 2.180 2.280 141,893 -0.10(-4.20%)
Oct 12, 2011 2.410 2.460 2.350 2.380 49,805 +0.03(+1.28%)
Oct 11, 2011 2.400 2.470 2.350 2.350 32,139 -0.05(-2.08%)
Oct 10, 2011 2.420 2.470 2.360 2.400 82,144 +0.00(+0.00%)
Oct 07, 2011 2.400 2.460 2.330 2.400 35,091 -0.01(-0.41%)
Oct 06, 2011 2.400 2.440 2.360 2.410 50,121 +0.02(+0.94%)
Oct 05, 2011 2.420 2.460 2.370 2.388 47,660 +0.02(+0.74%)
Oct 04, 2011 2.450 2.530 2.360 2.370 51,810 -0.11(-4.44%)
Oct 03, 2011 2.680 2.680 2.380 2.480 67,960 -0.23(-8.49%)
Sep 30, 2011 2.750 2.810 2.660 2.710 60,632 -0.10(-3.56%)
Sep 29, 2011 2.850 2.900 2.760 2.810 48,578 +0.06(+2.18%)
Sep 28, 2011 3.050 3.050 2.750 2.750 82,896 -0.27(-8.94%)
Sep 27, 2011 3.000 3.130 2.860 3.020 43,646 +0.07(+2.37%)
Sep 26, 2011 3.150 3.200 2.900 2.950 17,208 +0.05(+1.72%)
Sep 23, 2011 2.890 2.940 2.800 2.900 27,398 +0.02(+0.69%)
Sep 22, 2011 2.980 3.030 2.840 2.880 71,605 -0.19(-6.19%)
Sep 21, 2011 3.117 3.180 3.050 3.070 11,896 +0.02(+0.66%)
Sep 20, 2011 3.100 3.140 3.040 3.050 22,800 -0.05(-1.61%)
Sep 19, 2011 3.090 3.140 3.030 3.100 5,599 -0.07(-2.21%)
Sep 16, 2011 3.170 3.170 3.040 3.170 16,359 +0.00(+0.00%)
Sep 15, 2011 3.170 3.180 3.150 3.170 24,831 +0.01(+0.32%)
Sep 14, 2011 3.190 3.190 3.150 3.160 10,483 -0.02(-0.63%)
Sep 13, 2011 3.140 3.190 3.140 3.180 16,873 +0.06(+1.92%)
Sep 12, 2011 3.210 3.230 3.070 3.120 54,382 -0.12(-3.70%)
Sep 09, 2011 3.230 3.340 3.201 3.240 6,714 -0.02(-0.61%)
Sep 08, 2011 3.110 3.300 3.110 3.260 15,901 +0.11(+3.49%)
Sep 07, 2011 3.080 3.180 3.040 3.150 22,976 +0.08(+2.61%)
Sep 06, 2011 3.010 3.130 3.010 3.070 31,891 -0.08(-2.54%)
Sep 02, 2011 3.080 3.180 3.030 3.150 18,075 +0.00(+0.00%)
Sep 01, 2011 3.241 3.243 3.125 3.150 25,162 -0.13(-3.96%)
Aug 31, 2011 3.310 3.400 3.270 3.280 17,735 -0.05(-1.50%)
Aug 30, 2011 3.310 3.350 3.110 3.330 16,327 +0.00(+0.00%)
Aug 29, 2011 3.250 3.350 3.250 3.330 35,445 +0.09(+2.78%)
Aug 26, 2011 3.030 3.250 3.030 3.240 54,723 +0.17(+5.54%)
Aug 25, 2011 3.230 3.230 3.020 3.070 42,023 -0.12(-3.76%)
Aug 24, 2011 3.020 3.190 3.020 3.190 14,305 +0.14(+4.59%)
Aug 23, 2011 3.010 3.150 2.960 3.050 35,875 +0.02(+0.66%)
Aug 22, 2011 3.060 3.069 3.010 3.030 5,306 +0.04(+1.34%)
Aug 19, 2011 2.950 3.030 2.930 2.990 55,155 +0.02(+0.67%)
Aug 18, 2011 3.160 3.160 2.953 2.970 22,463 -0.28(-8.62%)
Aug 17, 2011 3.210 3.290 3.210 3.250 11,160 +0.04(+1.25%)
Aug 16, 2011 3.160 3.220 3.160 3.210 8,218 -0.02(-0.62%)
Aug 15, 2011 3.120 3.260 3.120 3.230 41,818 +0.15(+4.87%)
Aug 12, 2011 3.220 3.270 2.930 3.080 83,992 -0.07(-2.22%)
Aug 11, 2011 2.970 3.230 2.970 3.150 29,542 +0.20(+6.78%)
Aug 10, 2011 3.000 3.170 2.890 2.950 34,496 -0.10(-3.28%)
Aug 09, 2011 3.090 3.170 2.820 3.050 58,513 +0.27(+9.71%)
Aug 08, 2011 3.190 3.240 2.750 2.780 499,605 -0.52(-15.76%)
Aug 05, 2011 3.680 3.707 3.140 3.300 166,372 -0.38(-10.33%)
Aug 04, 2011 4.230 4.230 3.500 3.680 125,998 -0.52(-12.38%)
Aug 03, 2011 4.160 4.240 4.030 4.200 41,447 +0.03(+0.72%)
Aug 02, 2011 3.980 4.230 3.980 4.170 84,255 +0.12(+2.96%)
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.