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

Englobal Corp (NQ: ENG )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Nov 8, 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 (%)
Dec 31, 2002 9.600 9.920 8.800 9.520 1,637 -0.24(-2.46%)
Dec 30, 2002 8.800 9.760 8.800 9.760 1,212 +0.96(+10.91%)
Dec 27, 2002 8.800 8.800 8.800 8.800 900 +0.00(+0.00%)
Dec 26, 2002 9.600 9.600 8.640 8.800 975 +0.00(+0.00%)
Dec 24, 2002 9.680 9.680 8.800 8.800 200 -1.04(-10.57%)
Dec 23, 2002 10.00 10.00 9.600 9.840 237 +0.32(+3.36%)
Dec 20, 2002 9.600 9.600 9.520 9.520 387 -0.08(-0.83%)
Dec 19, 2002 10.08 10.08 8.880 9.600 1,437 -0.48(-4.76%)
Dec 18, 2002 10.40 10.40 10.08 10.08 1,375 -0.32(-3.08%)
Dec 17, 2002 10.40 10.40 10.40 10.40 12 +0.08(+0.78%)
Dec 16, 2002 10.00 10.32 9.920 10.32 525 +0.40(+4.03%)
Dec 13, 2002 10.00 10.32 9.600 9.920 1,387 +0.08(+0.81%)
Dec 12, 2002 9.920 10.00 9.520 9.840 1,562 +0.24(+2.50%)
Dec 11, 2002 9.280 9.760 9.280 9.600 287 +1.12(+13.21%)
Dec 10, 2002 9.440 9.440 8.480 8.480 1,200 -0.80(-8.62%)
Dec 09, 2002 9.600 9.840 9.280 9.280 462 -0.48(-4.92%)
Dec 06, 2002 9.520 9.760 9.520 9.760 562 +0.16(+1.67%)
Dec 05, 2002 9.680 10.00 9.600 9.600 662 -0.40(-4.00%)
Dec 04, 2002 9.760 10.00 9.760 10.00 662 +0.24(+2.46%)
Dec 03, 2002 10.24 10.32 9.760 9.760 2,262 -0.24(-2.40%)
Dec 02, 2002 10.32 10.32 10.00 10.00 375 -0.08(-0.79%)
Nov 29, 2002 10.00 10.40 10.00 10.08 825 +0.00(+0.00%)
Nov 27, 2002 11.60 11.60 8.800 10.08 4,725 -0.72(-6.67%)
Nov 26, 2002 11.12 11.52 10.80 10.80 2,725 -0.32(-2.88%)
Nov 25, 2002 11.52 11.52 10.80 11.12 1,687 -0.40(-3.47%)
Nov 22, 2002 11.44 12.24 11.20 11.52 5,237 -0.40(-3.36%)
Nov 21, 2002 10.32 12.00 10.32 11.92 4,862 +1.68(+16.41%)
Nov 20, 2002 9.440 10.24 9.440 10.24 5,562 +0.88(+9.40%)
Nov 19, 2002 8.800 9.760 8.720 9.360 2,675 +0.80(+9.35%)
Nov 18, 2002 8.000 9.280 7.920 8.560 1,950 +0.80(+10.31%)
Nov 15, 2002 7.920 7.920 7.760 7.760 425 +0.00(+0.00%)
Nov 14, 2002 7.280 7.920 7.280 7.760 2,137 +0.48(+6.59%)
Nov 13, 2002 7.920 7.920 7.280 7.280 1,275 -0.32(-4.21%)
Nov 12, 2002 7.360 7.600 7.200 7.600 1,437 +0.40(+5.56%)
Nov 11, 2002 7.440 7.600 7.200 7.200 2,250 +0.00(+0.00%)
Nov 08, 2002 6.800 7.920 6.800 7.200 1,475 +0.56(+8.43%)
Nov 07, 2002 6.640 6.640 6.560 6.640 975 +0.00(+0.00%)
Nov 06, 2002 6.640 6.640 6.640 6.640 0 +0.00(+0.00%)
Nov 05, 2002 6.640 6.640 6.640 6.640 212 +0.00(+0.00%)
Nov 04, 2002 6.400 6.640 6.400 6.640 475 +0.08(+1.22%)
Nov 01, 2002 6.560 6.560 6.320 6.560 187 +0.00(+0.00%)
Oct 31, 2002 6.320 6.560 6.320 6.560 250 +0.00(+0.00%)
Oct 30, 2002 6.480 6.560 6.320 6.560 1,000 -0.08(-1.20%)
Oct 29, 2002 6.480 6.640 6.480 6.640 425 +0.16(+2.47%)
Oct 28, 2002 6.720 6.720 6.480 6.480 625 -0.16(-2.41%)
Oct 25, 2002 6.720 6.720 6.640 6.640 250 +0.08(+1.22%)
Oct 24, 2002 6.560 6.560 6.560 6.560 12,500 +0.48(+7.89%)
Oct 23, 2002 6.000 6.080 6.000 6.080 625 +0.08(+1.33%)
Oct 22, 2002 6.000 6.000 6.000 6.000 225 +0.00(+0.00%)
Oct 21, 2002 6.400 6.720 6.000 6.000 5,025 -0.56(-8.54%)
Oct 18, 2002 6.560 6.640 6.560 6.560 175 -0.08(-1.20%)
Oct 17, 2002 6.560 6.640 6.560 6.640 650 +0.08(+1.22%)
Oct 16, 2002 6.640 6.640 6.560 6.560 412 +0.00(+0.00%)
Oct 15, 2002 6.240 6.560 6.240 6.560 75 +0.24(+3.80%)
Oct 14, 2002 6.320 6.320 6.320 6.320 12 -0.08(-1.25%)
Oct 11, 2002 6.400 6.400 6.400 6.400 50 +0.00(+0.00%)
Oct 10, 2002 6.320 6.400 6.240 6.400 212 -0.08(-1.23%)
Oct 09, 2002 6.400 6.480 6.160 6.480 650 +0.08(+1.25%)
Oct 08, 2002 6.320 6.560 6.320 6.400 1,562 +0.08(+1.27%)
Oct 07, 2002 6.480 6.480 6.320 6.320 325 +0.00(+0.00%)
Oct 04, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Oct 03, 2002 6.640 6.640 6.320 6.320 462 -0.40(-5.95%)
Oct 02, 2002 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
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.