Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.119 1.130 1.060 1.100 0 +0.00(+0.00%)
Oct 30, 2013 1.070 1.120 1.060 1.100 0 +0.02(+1.85%)
Oct 29, 2013 1.097 1.097 1.030 1.080 0 +0.02(+1.89%)
Oct 28, 2013 1.110 1.140 1.030 1.060 0 -0.02(-1.85%)
Oct 25, 2013 1.050 1.140 1.050 1.080 0 +0.02(+1.89%)
Oct 24, 2013 1.080 1.139 1.058 1.060 0 -0.04(-3.64%)
Oct 23, 2013 1.150 1.150 1.060 1.100 0 -0.06(-5.17%)
Oct 22, 2013 1.260 1.260 1.150 1.160 0 -0.02(-1.69%)
Oct 21, 2013 1.020 1.205 1.020 1.180 0 +0.05(+4.42%)
Oct 18, 2013 1.010 1.160 0.9900 1.130 61,612 +0.10(+9.71%)
Oct 17, 2013 1.020 1.030 0.9700 1.030 0 +0.01(+0.98%)
Oct 16, 2013 1.030 1.030 0.9600 1.020 0 +0.00(+0.00%)
Oct 15, 2013 1.020 1.030 1.000 1.020 0 +0.00(+0.00%)
Oct 14, 2013 0.9400 1.050 0.9400 1.020 0 +0.01(+0.99%)
Oct 11, 2013 1.010 1.010 0.9800 1.010 0 +0.02(+2.01%)
Oct 10, 2013 0.9800 1.010 0.9800 0.9901 0 +0.00(+0.01%)
Oct 09, 2013 1.020 1.020 0.9303 0.9900 0 -0.01(-1.00%)
Oct 08, 2013 0.9882 1.020 0.9700 1.000 0 +0.01(+1.19%)
Oct 07, 2013 0.9400 0.9998 0.9352 0.9882 0 +0.02(+1.88%)
Oct 04, 2013 0.9312 0.9799 0.9301 0.9700 0 -0.04(-3.96%)
Oct 03, 2013 0.9700 1.020 0.9411 1.010 0 +0.01(+1.00%)
Oct 02, 2013 0.9500 1.000 0.9300 1.000 0 +0.01(+1.01%)
Oct 01, 2013 0.9501 0.9900 0.9501 0.9900 0 +0.02(+1.54%)
Sep 30, 2013 0.9600 0.9900 0.9310 0.9750 0 -0.01(-0.71%)
Sep 27, 2013 1.000 1.010 0.9545 0.9820 0 -0.03(-2.68%)
Sep 26, 2013 0.9700 1.009 0.9335 1.009 0 +0.02(+1.96%)
Sep 25, 2013 0.9600 0.9980 0.9600 0.9896 0 +0.03(+3.27%)
Sep 24, 2013 0.9500 0.9899 0.9301 0.9583 0 -0.04(-4.17%)
Sep 23, 2013 0.9700 1.030 0.9700 1.000 0 -0.01(-0.99%)
Sep 20, 2013 0.9600 1.010 0.9400 1.010 0 +0.02(+2.31%)
Sep 19, 2013 0.9650 1.026 0.9228 0.9872 0 -0.00(-0.28%)
Sep 18, 2013 1.020 1.041 0.9800 0.9900 0 -0.04(-3.88%)
Sep 17, 2013 1.140 1.140 1.010 1.030 0 -0.14(-11.97%)
Sep 16, 2013 1.200 1.210 1.090 1.170 0 -0.02(-1.68%)
Sep 13, 2013 1.180 1.220 1.180 1.190 0 -0.01(-1.10%)
Sep 12, 2013 1.240 1.240 1.200 1.203 0 -0.04(-2.97%)
Sep 11, 2013 1.250 1.250 1.150 1.240 0 +0.00(+0.00%)
Sep 10, 2013 1.248 1.280 1.230 1.240 0 +0.00(+0.00%)
Sep 09, 2013 1.234 1.270 1.220 1.240 0 +0.00(+0.00%)
Sep 06, 2013 1.220 1.310 1.220 1.240 0 +0.03(+2.48%)
Sep 05, 2013 1.160 1.230 1.160 1.210 0 +0.04(+3.42%)
Sep 04, 2013 1.200 1.200 1.160 1.170 0 -0.04(-3.31%)
Sep 03, 2013 1.200 1.353 1.200 1.210 0 +0.02(+1.68%)
Aug 30, 2013 1.210 1.220 1.120 1.190 0 -0.01(-0.83%)
Aug 29, 2013 1.170 1.240 1.170 1.200 0 +0.03(+2.56%)
Aug 28, 2013 1.050 1.250 1.050 1.170 0 +0.12(+11.43%)
Aug 27, 2013 1.030 1.100 1.020 1.050 0 +0.01(+0.96%)
Aug 26, 2013 1.040 1.040 1.020 1.040 0 -0.01(-0.95%)
Aug 23, 2013 1.040 1.060 1.030 1.050 0 -0.04(-3.67%)
Aug 22, 2013 1.099 1.100 1.070 1.090 0 -0.00(-0.01%)
Aug 21, 2013 1.030 1.100 1.020 1.090 0 +0.04(+3.82%)
Aug 20, 2013 1.030 1.060 1.000 1.050 0 -0.01(-0.94%)
Aug 19, 2013 1.030 1.100 1.030 1.060 0 -0.01(-0.93%)
Aug 16, 2013 1.080 1.080 1.070 1.070 0 +0.01(+0.94%)
Aug 15, 2013 1.040 1.060 0.9521 1.060 53,396 -0.03(-2.75%)
Aug 14, 2013 1.070 1.090 1.070 1.090 0 +0.02(+1.87%)
Aug 13, 2013 1.040 1.070 1.040 1.070 25,182 +0.00(+0.00%)
Aug 12, 2013 1.030 1.080 1.030 1.070 66,223 +0.04(+3.88%)
Aug 09, 2013 1.000 1.040 0.9600 1.030 61,473 -0.02(-1.90%)
Aug 08, 2013 1.020 1.080 1.000 1.050 56,674 +0.01(+0.96%)
Aug 07, 2013 1.050 1.050 1.010 1.040 72,266 +0.02(+1.96%)
Aug 06, 2013 0.9999 1.020 0.9856 1.020 9,330 +0.04(+4.08%)
Aug 05, 2013 0.9500 0.9800 0.9200 0.9800 75,411 +0.03(+3.16%)
Aug 02, 2013 0.9700 0.9800 0.9400 0.9500 86,972 -0.03(-3.06%)
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.