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 31, 2011 4.620 4.640 4.500 4.510 130,043 -0.13(-2.80%)
Jan 28, 2011 4.940 4.940 4.610 4.640 114,086 -0.04(-0.85%)
Jan 27, 2011 4.880 4.900 4.630 4.680 151,138 -0.18(-3.70%)
Jan 26, 2011 4.480 4.930 4.370 4.860 309,924 +0.40(+8.97%)
Jan 25, 2011 4.390 4.500 4.280 4.460 33,149 +0.08(+1.83%)
Jan 24, 2011 4.220 4.440 4.182 4.380 93,484 +0.19(+4.53%)
Jan 21, 2011 4.170 4.200 4.130 4.190 74,607 +0.06(+1.45%)
Jan 20, 2011 4.240 4.490 4.080 4.130 259,954 -0.10(-2.36%)
Jan 19, 2011 4.150 4.270 4.150 4.230 81,969 +0.10(+2.42%)
Jan 18, 2011 4.150 4.210 4.050 4.130 90,820 -0.05(-1.20%)
Jan 14, 2011 4.300 4.300 4.080 4.180 113,943 -0.12(-2.79%)
Jan 13, 2011 3.790 4.330 3.780 4.300 498,459 +0.49(+12.86%)
Jan 12, 2011 3.690 3.810 3.570 3.810 57,061 +0.12(+3.25%)
Jan 11, 2011 3.620 3.700 3.600 3.690 74,111 +0.03(+0.82%)
Jan 10, 2011 3.670 3.700 3.600 3.660 29,480 +0.00(+0.00%)
Jan 07, 2011 3.630 3.680 3.500 3.660 64,209 +0.06(+1.67%)
Jan 06, 2011 3.660 3.660 3.580 3.600 51,168 -0.08(-2.17%)
Jan 05, 2011 3.561 3.700 3.540 3.680 83,612 +0.11(+3.08%)
Jan 04, 2011 3.570 3.600 3.430 3.570 69,120 +0.02(+0.56%)
Jan 03, 2011 3.740 3.760 3.390 3.550 210,287 -0.17(-4.57%)
Dec 31, 2010 3.760 3.830 3.720 3.720 27,851 -0.07(-1.85%)
Dec 30, 2010 3.800 3.820 3.730 3.790 22,456 +0.00(+0.00%)
Dec 29, 2010 3.780 3.840 3.740 3.790 55,608 +0.00(+0.00%)
Dec 28, 2010 3.770 3.790 3.710 3.790 36,913 +0.02(+0.53%)
Dec 27, 2010 3.700 3.780 3.610 3.770 27,909 +0.04(+1.07%)
Dec 23, 2010 3.750 3.800 3.540 3.730 108,956 -0.01(-0.27%)
Dec 22, 2010 3.750 3.790 3.710 3.740 128,106 -0.01(-0.27%)
Dec 21, 2010 3.740 3.830 3.709 3.750 121,417 +0.06(+1.63%)
Dec 20, 2010 3.680 3.740 3.670 3.690 35,481 +0.01(+0.27%)
Dec 17, 2010 3.640 3.740 3.610 3.680 59,255 +0.08(+2.22%)
Dec 16, 2010 3.470 3.620 3.470 3.600 131,556 +0.15(+4.35%)
Dec 15, 2010 3.530 3.660 3.450 3.450 167,467 -0.06(-1.71%)
Dec 14, 2010 3.560 3.560 3.420 3.510 163,419 -0.03(-0.85%)
Dec 13, 2010 3.570 3.590 3.500 3.540 43,152 -0.04(-1.12%)
Dec 10, 2010 3.560 3.580 3.470 3.580 79,124 +0.05(+1.42%)
Dec 09, 2010 3.400 3.580 3.360 3.530 225,951 +0.16(+4.75%)
Dec 08, 2010 3.200 3.440 3.200 3.370 153,121 +0.17(+5.31%)
Dec 07, 2010 3.360 3.380 3.200 3.200 97,805 -0.16(-4.76%)
Dec 06, 2010 3.430 3.556 3.300 3.360 171,414 -0.00(-0.06%)
Dec 03, 2010 2.980 3.500 2.980 3.362 301,316 +0.36(+12.07%)
Dec 02, 2010 2.980 3.080 2.950 3.000 49,141 +0.01(+0.33%)
Dec 01, 2010 2.990 3.030 2.950 2.990 54,150 +0.01(+0.34%)
Nov 30, 2010 2.960 3.010 2.930 2.980 62,762 -0.06(-1.97%)
Nov 29, 2010 2.980 3.060 2.970 3.040 19,937 +0.05(+1.67%)
Nov 26, 2010 2.990 3.030 2.930 2.990 9,137 -0.03(-0.99%)
Nov 24, 2010 3.030 3.020 3.020 3.020 23,242 +0.04(+1.34%)
Nov 23, 2010 2.980 3.020 2.950 2.980 48,322 -0.01(-0.33%)
Nov 22, 2010 3.060 3.190 2.960 2.990 119,160 -0.03(-0.99%)
Nov 19, 2010 2.970 3.020 2.890 3.020 51,408 +0.08(+2.72%)
Nov 18, 2010 2.820 3.040 2.790 2.940 98,336 +0.11(+3.89%)
Nov 17, 2010 2.870 2.870 2.750 2.830 47,426 -0.02(-0.70%)
Nov 16, 2010 2.900 2.900 2.800 2.850 40,939 -0.05(-1.72%)
Nov 15, 2010 2.830 3.000 2.780 2.900 229,488 +0.10(+3.57%)
Nov 12, 2010 2.812 2.840 2.770 2.800 26,925 -0.06(-2.10%)
Nov 11, 2010 2.850 2.900 2.770 2.860 31,785 -0.02(-0.69%)
Nov 10, 2010 2.780 2.880 2.710 2.880 98,491 +0.12(+4.35%)
Nov 09, 2010 2.740 2.790 2.690 2.760 220,076 +0.04(+1.47%)
Nov 08, 2010 2.800 2.800 2.660 2.720 39,075 -0.07(-2.51%)
Nov 05, 2010 2.610 2.800 2.610 2.790 95,652 +0.04(+1.45%)
Nov 04, 2010 2.640 2.790 2.610 2.750 142,273 -0.14(-4.84%)
Nov 03, 2010 2.910 2.935 2.810 2.890 9,548 -0.01(-0.34%)
Nov 02, 2010 2.950 2.950 2.780 2.900 59,665 -0.05(-1.69%)
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.