Englobal Corp (NQ: ENG )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 48.88 53.36 48.80 52.72 47,175 +5.76(+12.27%)
Oct 28, 2005 47.20 48.40 46.24 46.96 22,812 -1.44(-2.98%)
Oct 27, 2005 49.60 49.60 48.00 48.40 10,312 -0.88(-1.79%)
Oct 26, 2005 50.24 51.20 48.88 49.28 22,287 -0.72(-1.44%)
Oct 25, 2005 48.40 50.40 48.16 50.00 16,537 +1.44(+2.97%)
Oct 24, 2005 49.52 49.84 48.00 48.56 19,962 -1.76(-3.50%)
Oct 21, 2005 49.28 50.64 48.08 50.32 24,750 +1.12(+2.28%)
Oct 20, 2005 52.80 53.92 48.40 49.20 33,912 -4.00(-7.52%)
Oct 19, 2005 51.60 53.20 46.00 53.20 55,012 +0.00(+0.00%)
Oct 18, 2005 55.12 55.20 52.88 53.20 9,837 -1.92(-3.48%)
Oct 17, 2005 55.92 55.92 54.00 55.12 19,725 +1.36(+2.53%)
Oct 14, 2005 54.00 55.20 52.16 53.76 28,375 -1.04(-1.90%)
Oct 13, 2005 60.00 60.24 53.44 54.80 61,400 -5.20(-8.67%)
Oct 12, 2005 62.00 62.80 60.00 60.00 16,600 -1.28(-2.09%)
Oct 11, 2005 61.60 63.60 60.64 61.28 18,200 +0.24(+0.39%)
Oct 10, 2005 62.80 63.12 60.40 61.04 18,425 -0.72(-1.17%)
Oct 07, 2005 60.00 62.00 60.00 61.76 16,025 +1.20(+1.98%)
Oct 06, 2005 65.52 71.04 59.04 60.56 81,887 -5.76(-8.69%)
Oct 05, 2005 69.28 69.28 64.80 66.32 47,975 -3.04(-4.38%)
Oct 04, 2005 65.60 69.36 65.44 69.36 58,375 +4.08(+6.25%)
Oct 03, 2005 65.12 65.28 64.64 65.28 27,725 +0.56(+0.87%)
Sep 30, 2005 65.60 65.84 64.40 64.72 15,962 -0.08(-0.12%)
Sep 29, 2005 65.20 66.00 64.40 64.80 17,150 +0.32(+0.50%)
Sep 28, 2005 67.12 67.84 64.08 64.48 33,787 -1.76(-2.66%)
Sep 27, 2005 64.00 66.32 63.20 66.24 24,000 +1.92(+2.99%)
Sep 26, 2005 70.40 70.64 62.40 64.32 82,512 -5.20(-7.48%)
Sep 23, 2005 69.52 70.00 67.04 69.52 43,225 -1.20(-1.70%)
Sep 22, 2005 74.00 74.40 69.20 70.72 46,787 -1.92(-2.64%)
Sep 21, 2005 70.40 74.40 65.28 72.64 67,675 +3.36(+4.85%)
Sep 20, 2005 72.64 73.60 68.80 69.28 45,700 -3.20(-4.42%)
Sep 19, 2005 69.92 72.80 69.60 72.48 92,162 +3.36(+4.86%)
Sep 16, 2005 69.92 70.00 67.84 69.12 43,062 +3.12(+4.73%)
Sep 15, 2005 69.20 70.00 64.88 66.00 51,262 -3.20(-4.62%)
Sep 14, 2005 68.00 70.00 68.00 69.20 48,225 +0.88(+1.29%)
Sep 13, 2005 69.92 69.92 66.88 68.32 49,512 -1.68(-2.40%)
Sep 12, 2005 64.48 87.68 64.48 70.00 84,037 +5.60(+8.70%)
Sep 09, 2005 64.80 64.96 62.80 64.40 27,837 -0.40(-0.62%)
Sep 08, 2005 63.92 66.00 63.84 64.80 31,937 +1.28(+2.02%)
Sep 07, 2005 63.12 63.68 62.08 63.52 30,137 +1.68(+2.72%)
Sep 06, 2005 61.20 63.84 60.16 61.84 32,250 +1.04(+1.71%)
Sep 02, 2005 64.80 64.80 60.08 60.80 43,912 -2.48(-3.92%)
Sep 01, 2005 67.36 67.60 62.40 63.28 78,787 -2.08(-3.18%)
Aug 31, 2005 59.92 65.76 59.04 65.36 129,975 +6.72(+11.46%)
Aug 30, 2005 55.52 58.72 55.52 58.64 54,762 +3.04(+5.47%)
Aug 29, 2005 54.40 58.72 54.08 55.60 67,425 +2.80(+5.30%)
Aug 26, 2005 54.40 54.40 51.20 52.80 93,025 -3.20(-5.71%)
Aug 25, 2005 58.56 58.56 55.04 56.00 35,962 -2.32(-3.98%)
Aug 24, 2005 57.60 59.20 56.08 58.32 25,475 +0.64(+1.11%)
Aug 23, 2005 59.52 59.60 56.00 57.68 42,925 -2.08(-3.48%)
Aug 22, 2005 60.80 63.20 59.20 59.76 67,387 -0.16(-0.27%)
Aug 19, 2005 54.88 60.00 54.80 59.92 79,712 +7.04(+13.31%)
Aug 18, 2005 58.00 58.00 50.80 52.88 117,562 -5.52(-9.45%)
Aug 17, 2005 62.80 64.00 54.40 58.40 124,700 -5.76(-8.98%)
Aug 16, 2005 67.84 67.92 62.00 64.16 59,637 -3.76(-5.54%)
Aug 15, 2005 68.40 69.76 64.80 67.92 34,562 -0.48(-0.70%)
Aug 12, 2005 67.92 70.80 66.40 68.40 54,487 +0.88(+1.30%)
Aug 11, 2005 63.44 68.00 62.80 67.52 69,987 +4.16(+6.57%)
Aug 10, 2005 64.00 65.20 60.80 63.36 130,962 -2.16(-3.30%)
Aug 09, 2005 69.36 72.00 65.36 65.52 124,787 -3.84(-5.54%)
Aug 08, 2005 71.52 73.60 67.68 69.36 120,300 -0.88(-1.25%)
Aug 05, 2005 73.28 76.40 61.60 70.24 252,537 -2.56(-3.52%)
Aug 04, 2005 69.44 75.60 66.08 72.80 174,687 +3.44(+4.96%)
Aug 03, 2005 64.00 74.80 60.00 69.36 284,062 +6.16(+9.75%)
Aug 02, 2005 58.00 64.16 58.00 63.20 171,025 +6.24(+10.96%)
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.