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

Englobal Corp (NQ: ENG )

1.745 -0.095 (-5.16%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 16, 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, 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%)
Nov 01, 2022 1.050 1.110 1.050 1.055 141,716 +0.00(+0.48%)
Oct 31, 2022 1.030 1.080 1.030 1.050 123,831 +0.03(+2.94%)
Oct 28, 2022 1.010 1.060 0.9770 1.020 185,039 -0.02(-1.92%)
Oct 27, 2022 1.060 1.126 1.010 1.040 180,655 -0.04(-3.70%)
Oct 26, 2022 1.070 1.139 1.050 1.080 181,661 +0.02(+1.89%)
Oct 25, 2022 0.9700 1.070 0.9700 1.060 137,785 +0.07(+6.59%)
Oct 24, 2022 1.000 1.024 0.9625 0.9945 116,981 -0.02(-1.53%)
Oct 21, 2022 1.000 1.030 0.9911 1.010 91,510 +0.02(+2.02%)
Oct 20, 2022 1.030 1.030 0.9900 0.9900 89,052 -0.01(-1.00%)
Oct 19, 2022 1.010 1.030 0.9610 1.000 147,769 +0.01(+1.51%)
Oct 18, 2022 1.070 1.100 0.9501 0.9851 223,867 -0.04(-4.36%)
Oct 17, 2022 1.070 1.120 1.000 1.030 204,098 -0.04(-3.74%)
Oct 14, 2022 1.120 1.167 1.070 1.070 102,626 -0.08(-6.96%)
Oct 13, 2022 1.070 1.160 1.051 1.150 113,840 +0.05(+4.55%)
Oct 12, 2022 1.170 1.170 1.100 1.100 118,380 -0.04(-3.51%)
Oct 11, 2022 1.150 1.190 1.120 1.140 42,744 -0.03(-2.56%)
Oct 10, 2022 1.250 1.250 1.140 1.170 118,350 -0.09(-7.14%)
Oct 07, 2022 1.340 1.360 1.258 1.260 66,706 -0.08(-5.97%)
Oct 06, 2022 1.390 1.430 1.330 1.340 26,861 -0.06(-4.29%)
Oct 05, 2022 1.320 1.450 1.320 1.400 108,039 +0.06(+4.48%)
Oct 04, 2022 1.350 1.430 1.330 1.340 56,883 +0.01(+0.75%)
Oct 03, 2022 1.270 1.340 1.270 1.330 58,796 +0.07(+5.56%)
Sep 30, 2022 1.254 1.325 1.254 1.260 69,459 -0.02(-1.56%)
Sep 29, 2022 1.300 1.330 1.250 1.280 51,136 -0.05(-3.76%)
Sep 28, 2022 1.230 1.340 1.240 1.330 114,550 +0.07(+5.56%)
Sep 27, 2022 1.250 1.340 1.240 1.260 117,452 +0.01(+0.80%)
Sep 26, 2022 1.260 1.300 1.210 1.250 76,596 -0.01(-0.79%)
Sep 23, 2022 1.420 1.420 1.260 1.260 123,711 -0.13(-9.35%)
Sep 22, 2022 1.400 1.470 1.360 1.390 89,371 -0.01(-0.71%)
Sep 21, 2022 1.430 1.490 1.380 1.400 61,419 -0.03(-2.10%)
Sep 20, 2022 1.430 1.480 1.410 1.430 55,907 +0.00(+0.00%)
Sep 19, 2022 1.430 1.500 1.420 1.430 147,197 -0.03(-2.05%)
Sep 16, 2022 1.510 1.550 1.450 1.460 125,687 -0.05(-3.31%)
Sep 15, 2022 1.560 1.590 1.500 1.510 71,327 -0.06(-3.82%)
Sep 14, 2022 1.620 1.680 1.570 1.570 120,805 -0.04(-2.48%)
Sep 13, 2022 1.630 1.690 1.600 1.610 171,026 -0.05(-3.01%)
Sep 12, 2022 1.650 1.700 1.620 1.660 119,011 +0.04(+2.79%)
Sep 09, 2022 1.600 1.630 1.570 1.615 84,045 +0.04(+2.87%)
Sep 08, 2022 1.630 1.630 1.550 1.570 41,372 -0.05(-3.09%)
Sep 07, 2022 1.500 1.640 1.452 1.620 77,657 +0.09(+5.88%)
Sep 06, 2022 1.460 1.580 1.460 1.530 164,723 +0.04(+2.68%)
Sep 02, 2022 1.510 1.540 1.480 1.490 119,936 -0.01(-0.67%)
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.