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 (%)
Jan 30, 2009 3.260 3.290 3.050 3.100 106,867 -0.12(-3.73%)
Jan 29, 2009 3.360 3.460 3.130 3.220 161,643 -0.20(-5.85%)
Jan 28, 2009 3.300 3.440 3.210 3.420 246,199 +0.16(+4.91%)
Jan 27, 2009 3.300 3.380 3.120 3.260 145,481 -0.03(-0.91%)
Jan 26, 2009 3.000 3.330 3.000 3.290 82,620 +0.31(+10.40%)
Jan 23, 2009 3.000 3.150 2.960 2.980 89,211 -0.11(-3.56%)
Jan 22, 2009 3.140 3.220 3.070 3.090 54,588 -0.16(-4.92%)
Jan 21, 2009 3.060 3.290 2.910 3.250 223,377 +0.25(+8.33%)
Jan 20, 2009 3.450 3.900 3.000 3.000 167,389 -0.46(-13.29%)
Jan 16, 2009 3.940 3.940 3.390 3.460 228,027 -0.41(-10.59%)
Jan 15, 2009 3.710 3.880 3.450 3.870 173,255 +0.21(+5.74%)
Jan 14, 2009 3.800 3.820 3.610 3.660 201,801 -0.24(-6.15%)
Jan 13, 2009 3.950 4.080 3.820 3.900 164,057 -0.08(-2.01%)
Jan 12, 2009 3.660 4.050 3.380 3.980 301,421 +0.32(+8.74%)
Jan 09, 2009 4.120 4.150 3.660 3.660 152,983 -0.47(-11.38%)
Jan 08, 2009 3.710 4.130 3.510 4.130 229,220 +0.34(+8.97%)
Jan 07, 2009 3.980 3.990 3.720 3.790 139,614 -0.25(-6.19%)
Jan 06, 2009 3.800 4.090 3.630 4.040 221,817 +0.34(+9.19%)
Jan 05, 2009 3.240 3.700 3.090 3.700 154,657 +0.51(+15.99%)
Jan 02, 2009 3.260 3.260 3.010 3.190 123,147 -0.06(-1.85%)
Dec 31, 2008 2.740 3.290 2.710 3.250 249,973 +0.51(+18.61%)
Dec 30, 2008 2.780 2.900 2.700 2.740 266,851 -0.01(-0.36%)
Dec 29, 2008 2.700 2.938 2.650 2.750 130,577 +0.03(+1.10%)
Dec 26, 2008 2.760 2.840 2.665 2.720 94,336 -0.01(-0.37%)
Dec 24, 2008 2.990 2.990 2.680 2.730 85,339 -0.25(-8.39%)
Dec 23, 2008 3.100 3.120 2.850 2.980 123,649 -0.11(-3.56%)
Dec 22, 2008 3.140 3.630 2.960 3.090 207,130 -0.06(-1.90%)
Dec 19, 2008 3.170 3.220 2.940 3.150 360,733 +0.08(+2.61%)
Dec 18, 2008 3.000 3.230 2.810 3.070 350,115 +0.16(+5.50%)
Dec 17, 2008 2.760 2.980 2.710 2.910 195,006 +0.12(+4.30%)
Dec 16, 2008 2.570 2.830 2.510 2.790 153,277 +0.27(+10.71%)
Dec 15, 2008 2.740 2.860 2.500 2.520 168,082 -0.20(-7.35%)
Dec 12, 2008 2.450 2.730 2.420 2.720 149,427 +0.20(+7.94%)
Dec 11, 2008 2.740 2.740 2.500 2.520 217,357 -0.25(-9.03%)
Dec 10, 2008 2.500 2.770 2.420 2.770 413,063 +0.37(+15.42%)
Dec 09, 2008 2.720 2.840 2.350 2.400 356,970 -0.35(-12.73%)
Dec 08, 2008 2.750 2.840 2.580 2.750 239,454 +0.08(+3.00%)
Dec 05, 2008 2.380 2.680 2.320 2.670 131,496 +0.27(+11.25%)
Dec 04, 2008 2.600 2.850 2.380 2.400 147,901 -0.23(-8.75%)
Dec 03, 2008 2.590 2.660 2.400 2.630 119,390 +0.13(+5.20%)
Dec 02, 2008 2.560 2.580 2.390 2.500 82,911 +0.07(+2.88%)
Dec 01, 2008 2.840 2.840 2.400 2.430 179,796 -0.51(-17.35%)
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%)
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.