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, 2019 0.7500 0.7960 0.7401 0.7960 12,310 +0.05(+6.11%)
Jan 30, 2019 0.7400 0.7941 0.7400 0.7502 3,439 -0.00(-0.03%)
Jan 29, 2019 0.7400 0.7504 0.7400 0.7504 1,843 -0.04(-5.51%)
Jan 28, 2019 0.7421 0.7942 0.7421 0.7942 747 +0.04(+5.89%)
Jan 25, 2019 0.8000 0.8000 0.7300 0.7500 12,400 -0.05(-6.06%)
Jan 24, 2019 0.7300 0.7995 0.7300 0.7984 5,404 +0.05(+6.45%)
Jan 23, 2019 0.7500 0.7580 0.7500 0.7500 4,145 -0.00(-0.03%)
Jan 22, 2019 0.7995 0.7995 0.7322 0.7502 14,922 -0.03(-3.82%)
Jan 18, 2019 0.8000 0.8000 0.7600 0.7800 38,200 +0.05(+7.22%)
Jan 17, 2019 0.7996 0.7996 0.7275 0.7275 11,224 -0.07(-8.88%)
Jan 16, 2019 0.7875 0.8000 0.7503 0.7984 21,830 +0.07(+10.23%)
Jan 15, 2019 0.7800 0.7900 0.6973 0.7243 29,379 -0.03(-3.44%)
Jan 14, 2019 0.7438 0.7900 0.7438 0.7501 2,727 +0.01(+1.36%)
Jan 11, 2019 0.7400 0.7400 0.7400 0.7400 1,100 -0.00(-0.50%)
Jan 10, 2019 0.7963 0.7963 0.7400 0.7437 4,721 -0.00(-0.51%)
Jan 09, 2019 0.7700 0.7700 0.7437 0.7475 2,407 +0.01(+1.70%)
Jan 08, 2019 0.7400 0.7780 0.7350 0.7350 14,107 -0.02(-2.00%)
Jan 07, 2019 0.7700 0.7700 0.7500 0.7500 3,587 +0.01(+1.35%)
Jan 04, 2019 0.7600 0.8000 0.6500 0.7400 22,800 -0.02(-3.07%)
Jan 03, 2019 0.7000 0.7637 0.7000 0.7634 9,310 +0.11(+17.45%)
Jan 02, 2019 0.5986 0.6500 0.5957 0.6500 38,122 +0.08(+14.04%)
Dec 31, 2018 0.7000 0.7650 0.5700 0.5700 67,100 -0.11(-16.18%)
Dec 28, 2018 0.6300 0.7400 0.6300 0.6800 38,900 +0.05(+7.59%)
Dec 27, 2018 0.5232 0.7180 0.5232 0.6320 59,227 +0.00(+0.32%)
Dec 26, 2018 0.6000 0.6780 0.5500 0.6300 28,237 +0.01(+1.61%)
Dec 24, 2018 0.6800 0.6800 0.6200 0.6200 28,300 -0.06(-8.82%)
Dec 21, 2018 0.7300 0.7400 0.6800 0.6800 30,800 -0.03(-4.23%)
Dec 20, 2018 0.7400 0.7400 0.7100 0.7100 5,770 -0.00(-0.01%)
Dec 19, 2018 0.7439 0.7795 0.7101 0.7101 2,013 +0.03(+4.43%)
Dec 18, 2018 0.7035 0.7350 0.6800 0.6800 1,961 -0.00(-0.29%)
Dec 17, 2018 0.7499 0.7499 0.6520 0.6820 34,813 -0.03(-3.94%)
Dec 14, 2018 0.7250 0.7500 0.7000 0.7100 27,500 -0.02(-2.10%)
Dec 13, 2018 0.7701 0.7701 0.7234 0.7252 29,913 -0.05(-6.95%)
Dec 12, 2018 0.7800 0.7800 0.7664 0.7794 42,019 -0.01(-1.34%)
Dec 11, 2018 0.8100 0.8100 0.7900 0.7900 2,849 -0.03(-3.55%)
Dec 10, 2018 0.8101 0.8348 0.7940 0.8191 58,860 +0.01(+1.12%)
Dec 07, 2018 0.8600 0.8600 0.8100 0.8100 9,300 -0.01(-1.22%)
Dec 06, 2018 0.8151 0.8599 0.8100 0.8200 9,534 +0.01(+1.23%)
Dec 04, 2018 0.8500 0.8750 0.8100 0.8100 90,600 -0.05(-5.84%)
Dec 03, 2018 0.9199 0.9199 0.8602 0.8602 7,478 -0.00(-0.55%)
Nov 30, 2018 0.9200 0.9200 0.8620 0.8650 4,600 -0.04(-3.89%)
Nov 29, 2018 0.9200 0.9200 0.8541 0.9000 11,041 +0.01(+1.12%)
Nov 28, 2018 0.9000 0.9198 0.8533 0.8900 7,052 +0.01(+1.14%)
Nov 27, 2018 0.8700 0.8900 0.8443 0.8800 32,730 -0.02(-2.22%)
Nov 26, 2018 0.8800 0.9300 0.8800 0.9000 33,081 +0.05(+5.88%)
Nov 23, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.03(-3.42%)
Nov 21, 2018 0.8801 0.8801 0.8801 0 +0.00(+0.01%)
Nov 20, 2018 0.8401 0.8800 0.8401 0.8800 19,684 +0.00(+0.00%)
Nov 19, 2018 0.8700 0.8800 0.8700 0.8800 5,785 -0.03(-2.76%)
Nov 16, 2018 0.8700 0.9200 0.8700 0.9050 900 -0.02(-2.68%)
Nov 15, 2018 0.8440 0.9299 0.8440 0.9299 11,993 +0.05(+5.67%)
Nov 14, 2018 0.8400 0.9497 0.8400 0.8800 12,759 -0.02(-2.22%)
Nov 13, 2018 0.9500 0.9500 0.8600 0.9000 7,074 +0.02(+2.27%)
Nov 12, 2018 0.8800 0.9299 0.8560 0.8800 5,286 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8800 0.8500 0.8800 20,700 +0.00(+0.01%)
Nov 08, 2018 0.8800 0.8800 0.8202 0.8799 51,156 +0.02(+2.86%)
Nov 07, 2018 0.8700 0.8700 0.8221 0.8554 9,190 -0.02(-2.12%)
Nov 06, 2018 0.8800 0.8800 0.8168 0.8739 1,847 +0.06(+7.89%)
Nov 05, 2018 0.8300 0.8715 0.8100 0.8100 113,102 -0.02(-2.41%)
Nov 02, 2018 0.8100 0.8800 0.8100 0.8300 10,900 -0.01(-1.19%)
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.