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 28, 2008 2.880 2.950 2.820 2.940 66,337 +0.09(+3.16%)
Nov 26, 2008 2.700 2.930 2.700 2.850 266,189 +0.10(+3.64%)
Nov 25, 2008 2.860 3.050 2.750 2.750 135,407 -0.07(-2.48%)
Nov 24, 2008 2.400 2.850 2.370 2.820 176,991 +0.47(+20.00%)
Nov 21, 2008 2.620 2.940 2.190 2.350 298,455 -0.23(-8.91%)
Nov 20, 2008 3.200 3.220 2.550 2.580 212,166 -0.64(-19.88%)
Nov 19, 2008 3.880 3.880 3.200 3.220 176,747 -0.67(-17.22%)
Nov 18, 2008 4.140 4.270 3.770 3.890 157,711 -0.25(-6.04%)
Nov 17, 2008 4.090 4.230 3.850 4.140 286,519 +0.03(+0.73%)
Nov 14, 2008 4.680 4.700 4.020 4.110 179,701 -0.65(-13.66%)
Nov 13, 2008 3.970 4.810 3.970 4.760 425,486 +0.76(+19.00%)
Nov 12, 2008 4.490 4.760 4.000 4.000 670,968 -0.57(-12.47%)
Nov 11, 2008 4.650 4.740 4.510 4.570 396,989 -0.13(-2.77%)
Nov 10, 2008 4.800 5.100 4.560 4.700 275,779 +0.03(+0.64%)
Nov 07, 2008 4.080 4.700 4.080 4.670 223,158 +0.64(+15.88%)
Nov 06, 2008 4.390 4.400 3.940 4.030 384,304 -0.47(-10.44%)
Nov 05, 2008 4.830 4.900 4.500 4.500 267,714 -0.40(-8.16%)
Nov 04, 2008 4.700 4.968 4.600 4.900 412,543 +0.27(+5.83%)
Nov 03, 2008 4.625 4.730 4.310 4.630 344,424 +0.24(+5.47%)
Oct 31, 2008 3.800 4.400 3.750 4.390 568,913 +0.64(+17.07%)
Oct 30, 2008 3.620 4.050 3.520 3.750 519,235 +0.28(+8.07%)
Oct 29, 2008 3.650 3.790 3.440 3.470 396,264 -0.14(-3.88%)
Oct 28, 2008 3.860 3.950 3.400 3.610 362,220 +0.05(+1.40%)
Oct 27, 2008 3.940 4.070 3.550 3.560 421,752 -0.44(-11.00%)
Oct 24, 2008 4.210 4.260 3.820 4.000 247,861 -0.67(-14.35%)
Oct 23, 2008 4.890 4.910 4.350 4.670 299,778 -0.12(-2.51%)
Oct 22, 2008 4.810 4.980 4.600 4.790 683,048 +0.10(+2.13%)
Oct 21, 2008 6.650 6.660 4.560 4.690 1,710,748 -2.79(-37.30%)
Oct 20, 2008 7.180 7.580 7.040 7.480 356,400 +0.44(+6.25%)
Oct 17, 2008 7.040 7.820 6.820 7.040 323,501 -0.39(-5.25%)
Oct 16, 2008 6.600 7.450 6.450 7.430 267,917 +0.83(+12.58%)
Oct 15, 2008 7.620 7.730 6.550 6.600 379,089 -1.12(-14.51%)
Oct 14, 2008 8.210 8.370 7.550 7.720 336,311 -0.11(-1.40%)
Oct 13, 2008 7.000 8.100 6.920 7.830 515,936 +1.33(+20.46%)
Oct 10, 2008 6.540 7.500 5.990 6.500 818,648 -0.40(-5.80%)
Oct 09, 2008 7.400 7.710 6.470 6.900 257,821 -0.37(-5.09%)
Oct 08, 2008 7.230 8.050 7.100 7.270 548,378 -0.03(-0.41%)
Oct 07, 2008 8.000 8.610 7.300 7.300 297,277 -1.06(-12.68%)
Oct 06, 2008 9.240 9.240 7.160 8.360 578,647 -0.93(-10.01%)
Oct 03, 2008 10.20 11.36 9.100 9.290 578,503 -0.51(-5.20%)
Oct 02, 2008 12.41 12.70 9.600 9.800 448,915 -2.50(-20.33%)
Oct 01, 2008 13.45 13.45 12.29 12.30 216,417 -0.97(-7.31%)
Sep 30, 2008 12.79 13.67 12.61 13.27 320,705 +0.99(+8.06%)
Sep 29, 2008 13.81 14.00 11.60 12.28 224,645 -1.53(-11.08%)
Sep 26, 2008 12.63 13.85 12.63 13.81 178,868 -0.08(-0.58%)
Sep 25, 2008 12.75 14.11 12.53 13.89 354,936 +0.95(+7.34%)
Sep 24, 2008 13.17 13.80 12.86 12.94 158,584 -0.06(-0.46%)
Sep 23, 2008 13.71 13.71 12.90 13.00 158,164 -0.35(-2.62%)
Sep 22, 2008 13.83 14.04 13.16 13.35 225,255 -0.44(-3.19%)
Sep 19, 2008 13.20 13.94 12.98 13.79 587,453 +1.34(+10.76%)
Sep 18, 2008 11.75 12.48 10.63 12.45 758,851 +0.87(+7.51%)
Sep 17, 2008 12.17 12.20 11.58 11.58 321,975 -0.72(-5.85%)
Sep 16, 2008 12.51 12.55 12.04 12.30 344,277 -0.37(-2.92%)
Sep 15, 2008 13.07 13.35 12.50 12.67 253,593 -1.03(-7.52%)
Sep 12, 2008 13.74 14.00 13.45 13.70 143,596 -0.15(-1.08%)
Sep 11, 2008 14.00 14.17 13.33 13.85 287,846 -0.23(-1.63%)
Sep 10, 2008 13.78 14.33 13.78 14.08 298,558 +0.26(+1.88%)
Sep 09, 2008 15.02 15.10 13.76 13.82 674,839 -1.17(-7.81%)
Sep 08, 2008 15.00 15.20 14.81 14.99 467,696 +0.27(+1.83%)
Sep 05, 2008 14.82 15.04 14.50 14.72 468,583 -0.20(-1.34%)
Sep 04, 2008 15.42 15.50 14.75 14.92 297,197 -0.47(-3.05%)
Sep 03, 2008 16.15 16.50 15.39 15.39 364,386 -0.76(-4.71%)
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.