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 (%)
Nov 29, 2002 1.250 1.300 1.250 1.260 6,600 +0.00(+0.00%)
Nov 27, 2002 1.450 1.450 1.100 1.260 37,800 -0.09(-6.67%)
Nov 26, 2002 1.390 1.440 1.350 1.350 21,800 -0.04(-2.88%)
Nov 25, 2002 1.440 1.440 1.350 1.390 13,500 -0.05(-3.47%)
Nov 22, 2002 1.430 1.530 1.400 1.440 41,900 -0.05(-3.36%)
Nov 21, 2002 1.290 1.500 1.290 1.490 38,900 +0.21(+16.41%)
Nov 20, 2002 1.180 1.280 1.180 1.280 44,500 +0.11(+9.40%)
Nov 19, 2002 1.100 1.220 1.090 1.170 21,400 +0.10(+9.35%)
Nov 18, 2002 1.000 1.160 0.9900 1.070 15,600 +0.10(+10.31%)
Nov 15, 2002 0.9900 0.9900 0.9700 0.9700 3,400 +0.00(+0.00%)
Nov 14, 2002 0.9100 0.9900 0.9100 0.9700 17,100 +0.06(+6.59%)
Nov 13, 2002 0.9900 0.9900 0.9100 0.9100 10,200 -0.04(-4.21%)
Nov 12, 2002 0.9200 0.9500 0.9000 0.9500 11,500 +0.05(+5.56%)
Nov 11, 2002 0.9300 0.9500 0.9000 0.9000 18,000 +0.00(+0.00%)
Nov 08, 2002 0.8500 0.9900 0.8500 0.9000 11,800 +0.07(+8.43%)
Nov 07, 2002 0.8300 0.8300 0.8200 0.8300 7,800 +0.00(+0.00%)
Nov 06, 2002 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Nov 05, 2002 0.8300 0.8300 0.8300 0.8300 1,700 +0.00(+0.00%)
Nov 04, 2002 0.8000 0.8300 0.8000 0.8300 3,800 +0.01(+1.22%)
Nov 01, 2002 0.8200 0.8200 0.7900 0.8200 1,500 +0.00(+0.00%)
Oct 31, 2002 0.7900 0.8200 0.7900 0.8200 2,000 +0.00(+0.00%)
Oct 30, 2002 0.8100 0.8200 0.7900 0.8200 8,000 -0.01(-1.20%)
Oct 29, 2002 0.8100 0.8300 0.8100 0.8300 3,400 +0.02(+2.47%)
Oct 28, 2002 0.8400 0.8400 0.8100 0.8100 5,000 -0.02(-2.41%)
Oct 25, 2002 0.8400 0.8400 0.8300 0.8300 2,000 +0.01(+1.22%)
Oct 24, 2002 0.8200 0.8200 0.8200 0.8200 100,000 +0.06(+7.89%)
Oct 23, 2002 0.7500 0.7600 0.7500 0.7600 5,000 +0.01(+1.33%)
Oct 22, 2002 0.7500 0.7500 0.7500 0.7500 1,800 +0.00(+0.00%)
Oct 21, 2002 0.8000 0.8400 0.7500 0.7500 40,200 -0.07(-8.54%)
Oct 18, 2002 0.8200 0.8300 0.8200 0.8200 1,400 -0.01(-1.20%)
Oct 17, 2002 0.8200 0.8300 0.8200 0.8300 5,200 +0.01(+1.22%)
Oct 16, 2002 0.8300 0.8300 0.8200 0.8200 3,300 +0.00(+0.00%)
Oct 15, 2002 0.7800 0.8200 0.7800 0.8200 600 +0.03(+3.80%)
Oct 14, 2002 0.7900 0.7900 0.7900 0.7900 100 -0.01(-1.25%)
Oct 11, 2002 0.8000 0.8000 0.8000 0.8000 400 +0.00(+0.00%)
Oct 10, 2002 0.7900 0.8000 0.7800 0.8000 1,700 -0.01(-1.23%)
Oct 09, 2002 0.8000 0.8100 0.7700 0.8100 5,200 +0.01(+1.25%)
Oct 08, 2002 0.7900 0.8200 0.7900 0.8000 12,500 +0.01(+1.27%)
Oct 07, 2002 0.8100 0.8100 0.7900 0.7900 2,600 +0.00(+0.00%)
Oct 04, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Oct 03, 2002 0.8300 0.8300 0.7900 0.7900 3,700 -0.05(-5.95%)
Oct 02, 2002 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Oct 01, 2002 0.8000 0.8400 0.8000 0.8400 800 +0.03(+3.70%)
Sep 30, 2002 0.8300 0.8300 0.8000 0.8100 6,600 +0.01(+1.25%)
Sep 27, 2002 0.8400 0.8400 0.8000 0.8000 1,100 +0.00(+0.00%)
Sep 26, 2002 0.8000 0.8000 0.8000 0.8000 34,000 +0.04(+5.26%)
Sep 25, 2002 0.8500 0.8600 0.7500 0.7600 7,800 -0.08(-9.52%)
Sep 24, 2002 0.8500 0.8700 0.8400 0.8400 2,200 -0.01(-1.18%)
Sep 23, 2002 0.8800 0.8800 0.8500 0.8500 300 -0.02(-2.30%)
Sep 20, 2002 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Sep 19, 2002 0.8500 0.8700 0.8500 0.8700 12,300 +0.00(+0.00%)
Sep 18, 2002 0.8800 0.8800 0.8500 0.8700 4,400 +0.02(+2.35%)
Sep 17, 2002 0.8600 0.8600 0.8500 0.8500 11,000 -0.03(-3.41%)
Sep 16, 2002 0.8700 0.8800 0.8700 0.8800 2,000 +0.02(+2.33%)
Sep 13, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 12, 2002 0.8600 0.8600 0.8600 0.8600 200 +0.00(+0.00%)
Sep 11, 2002 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 10, 2002 0.8500 0.8600 0.8500 0.8600 500 +0.00(+0.00%)
Sep 09, 2002 0.8500 0.8600 0.8500 0.8600 2,300 -0.02(-2.27%)
Sep 06, 2002 0.8800 0.9000 0.8800 0.8800 3,300 -0.02(-2.22%)
Sep 05, 2002 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 04, 2002 0.8700 0.9000 0.8700 0.9000 11,000 +0.05(+5.88%)
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.