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

Englobal Corp (NQ: ENG )

1.675 +0.055 (+3.40%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 24, 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 (%)
Oct 30, 2009 3.120 3.200 2.880 2.950 292,784 -0.14(-4.53%)
Oct 29, 2009 3.230 3.320 3.050 3.090 220,298 -0.10(-3.13%)
Oct 28, 2009 3.390 3.390 3.190 3.190 112,992 -0.20(-5.90%)
Oct 27, 2009 3.410 3.510 3.360 3.390 123,298 +0.04(+1.19%)
Oct 26, 2009 3.450 3.650 3.340 3.350 220,991 -0.06(-1.76%)
Oct 23, 2009 3.600 3.830 3.390 3.410 238,408 -0.18(-5.01%)
Oct 22, 2009 3.900 3.900 3.450 3.590 306,567 -0.27(-6.99%)
Oct 21, 2009 3.930 4.030 3.840 3.860 154,026 -0.07(-1.78%)
Oct 20, 2009 3.910 4.080 3.900 3.930 130,192 -0.05(-1.26%)
Oct 19, 2009 4.090 4.090 3.960 3.980 57,783 -0.06(-1.49%)
Oct 16, 2009 4.090 4.110 4.020 4.040 69,989 -0.09(-2.18%)
Oct 15, 2009 4.110 4.160 3.980 4.130 102,897 +0.00(+0.00%)
Oct 14, 2009 4.110 4.160 4.042 4.130 72,815 +0.06(+1.47%)
Oct 13, 2009 4.090 4.100 4.060 4.070 24,535 -0.01(-0.25%)
Oct 12, 2009 4.100 4.140 4.050 4.080 33,081 -0.02(-0.49%)
Oct 09, 2009 4.040 4.150 4.000 4.100 104,863 +0.10(+2.50%)
Oct 08, 2009 4.150 4.150 3.980 4.000 107,152 -0.10(-2.44%)
Oct 07, 2009 4.070 4.130 4.070 4.100 20,701 -0.01(-0.24%)
Oct 06, 2009 4.000 4.110 3.990 4.110 101,243 +0.14(+3.53%)
Oct 05, 2009 4.030 4.120 3.920 3.970 72,855 -0.04(-1.00%)
Oct 02, 2009 3.950 4.100 3.910 4.010 109,072 +0.02(+0.50%)
Oct 01, 2009 4.100 4.100 3.990 3.990 110,324 -0.13(-3.16%)
Sep 30, 2009 4.130 4.250 4.060 4.120 105,809 -0.01(-0.24%)
Sep 29, 2009 4.270 4.270 4.100 4.130 96,883 -0.10(-2.36%)
Sep 28, 2009 4.070 4.290 4.020 4.230 156,258 +0.17(+4.19%)
Sep 25, 2009 4.140 4.210 4.030 4.060 139,264 -0.08(-1.93%)
Sep 24, 2009 4.390 4.400 4.130 4.140 172,624 -0.19(-4.39%)
Sep 23, 2009 4.340 4.400 4.310 4.330 89,264 +0.02(+0.46%)
Sep 22, 2009 4.390 4.400 4.310 4.310 126,461 -0.05(-1.15%)
Sep 21, 2009 4.340 4.370 4.250 4.360 148,761 -0.04(-0.91%)
Sep 18, 2009 4.430 4.450 4.280 4.400 233,753 -0.01(-0.23%)
Sep 17, 2009 4.510 4.511 4.370 4.410 152,784 -0.15(-3.29%)
Sep 16, 2009 4.440 4.640 4.360 4.560 148,661 +0.15(+3.40%)
Sep 15, 2009 4.350 4.450 4.350 4.410 43,933 +0.03(+0.68%)
Sep 14, 2009 4.340 4.410 4.250 4.380 68,815 -0.02(-0.45%)
Sep 11, 2009 4.640 4.650 4.380 4.400 200,312 -0.21(-4.56%)
Sep 10, 2009 4.660 4.660 4.520 4.610 79,026 -0.03(-0.65%)
Sep 09, 2009 4.620 4.830 4.610 4.640 77,465 +0.03(+0.65%)
Sep 08, 2009 4.550 4.850 4.540 4.610 208,656 +0.19(+4.30%)
Sep 04, 2009 4.300 4.420 4.270 4.420 63,866 +0.12(+2.79%)
Sep 03, 2009 4.310 4.330 4.200 4.300 60,248 +0.01(+0.23%)
Sep 02, 2009 4.280 4.390 4.250 4.290 76,863 +0.00(+0.00%)
Sep 01, 2009 4.360 4.550 4.280 4.290 107,684 -0.13(-2.94%)
Aug 31, 2009 4.600 4.600 4.310 4.420 97,084 -0.15(-3.28%)
Aug 28, 2009 4.780 4.820 4.500 4.570 141,204 -0.23(-4.79%)
Aug 27, 2009 4.940 4.940 4.600 4.800 129,704 -0.12(-2.44%)
Aug 26, 2009 4.600 4.930 4.520 4.920 216,440 +0.30(+6.49%)
Aug 25, 2009 4.310 4.670 4.280 4.620 206,214 +0.33(+7.69%)
Aug 24, 2009 4.170 4.390 4.170 4.290 187,894 +0.14(+3.37%)
Aug 21, 2009 4.100 4.200 4.080 4.150 148,786 +0.12(+2.98%)
Aug 20, 2009 4.080 4.169 4.000 4.030 51,150 -0.05(-1.23%)
Aug 19, 2009 3.930 4.100 3.800 4.080 174,853 +0.11(+2.77%)
Aug 18, 2009 4.010 4.080 3.920 3.970 114,207 -0.02(-0.50%)
Aug 17, 2009 4.060 4.080 3.940 3.990 86,723 -0.11(-2.68%)
Aug 14, 2009 4.130 4.260 4.090 4.100 133,286 -0.06(-1.44%)
Aug 13, 2009 4.180 4.210 4.080 4.160 87,615 +0.03(+0.73%)
Aug 12, 2009 4.140 4.320 4.020 4.130 255,197 +0.05(+1.23%)
Aug 11, 2009 4.250 4.300 4.040 4.080 83,974 -0.19(-4.45%)
Aug 10, 2009 4.090 4.290 4.060 4.270 167,459 +0.17(+4.15%)
Aug 07, 2009 4.400 4.400 3.920 4.100 376,203 -0.36(-8.07%)
Aug 06, 2009 4.750 4.750 4.440 4.460 170,414 -0.19(-4.09%)
Aug 05, 2009 4.890 4.920 4.620 4.650 103,033 -0.21(-4.32%)
Aug 04, 2009 4.920 5.020 4.840 4.860 130,587 -0.12(-2.41%)
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.