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

Englobal Corp (NQ: ENG )

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jun 30, 2014 3.100 3.160 2.900 3.120 232,191 -0.06(-1.89%)
Jun 27, 2014 3.090 3.200 3.090 3.180 70,566 +0.04(+1.27%)
Jun 26, 2014 3.120 3.190 3.060 3.140 72,417 -0.03(-0.95%)
Jun 25, 2014 3.080 3.270 3.060 3.170 157,098 +0.09(+2.92%)
Jun 24, 2014 3.130 3.170 3.080 3.080 79,700 -0.07(-2.22%)
Jun 23, 2014 3.060 3.291 3.030 3.150 322,826 +0.03(+0.96%)
Jun 20, 2014 3.270 3.370 2.920 3.120 435,085 -0.31(-9.04%)
Jun 19, 2014 3.430 3.490 3.350 3.430 138,750 -0.03(-0.87%)
Jun 18, 2014 3.470 3.500 3.330 3.460 159,705 -0.07(-1.98%)
Jun 17, 2014 3.500 3.580 3.350 3.530 142,112 -0.01(-0.28%)
Jun 16, 2014 3.870 3.930 3.410 3.540 393,850 -0.27(-7.09%)
Jun 13, 2014 3.710 3.880 3.710 3.810 136,636 +0.06(+1.60%)
Jun 12, 2014 3.700 4.020 3.650 3.750 214,481 +0.00(+0.00%)
Jun 11, 2014 3.780 3.890 3.710 3.750 175,319 -0.08(-2.09%)
Jun 10, 2014 3.970 4.085 3.630 3.830 608,120 -0.01(-0.26%)
Jun 06, 2014 3.520 3.960 3.490 3.840 352,439 +0.38(+10.98%)
Jun 05, 2014 3.500 3.540 3.320 3.460 86,973 -0.01(-0.29%)
Jun 04, 2014 3.510 3.550 3.380 3.470 93,541 -0.02(-0.57%)
Jun 03, 2014 3.440 3.540 3.400 3.490 145,732 +0.06(+1.75%)
Jun 02, 2014 3.470 3.500 3.260 3.430 136,377 +0.02(+0.59%)
May 30, 2014 3.540 3.660 3.350 3.410 190,493 -0.11(-3.12%)
May 29, 2014 3.220 3.600 3.150 3.520 206,434 +0.15(+4.45%)
May 28, 2014 3.440 3.440 3.010 3.370 369,823 +0.06(+1.81%)
May 27, 2014 3.940 4.040 3.030 3.310 1,255,629 -0.26(-7.28%)
May 23, 2014 3.150 3.570 3.570 3.570 524,100 +0.43(+13.71%)
May 22, 2014 3.120 3.200 3.010 3.140 89,211 +0.04(+1.28%)
May 21, 2014 3.100 3.240 2.891 3.100 369,365 +0.03(+0.98%)
May 20, 2014 2.770 3.080 2.660 3.070 615,255 +0.31(+11.23%)
May 19, 2014 2.660 2.780 2.640 2.760 333,184 +0.14(+5.34%)
May 16, 2014 2.690 2.730 2.510 2.620 91,575 -0.04(-1.50%)
May 15, 2014 2.690 2.720 2.460 2.660 112,128 +0.02(+0.76%)
May 14, 2014 2.900 2.900 2.610 2.640 221,556 -0.20(-6.97%)
May 13, 2014 2.870 2.920 2.780 2.838 377,831 +0.03(+0.98%)
May 12, 2014 2.630 2.920 2.570 2.810 611,616 +0.24(+9.34%)
May 09, 2014 2.460 2.670 2.420 2.570 578,424 -0.11(-4.10%)
May 08, 2014 2.130 2.770 2.046 2.680 1,473,722 +0.77(+40.31%)
May 07, 2014 1.990 1.990 1.874 1.910 45,130 -0.07(-3.54%)
May 06, 2014 2.100 2.100 1.899 1.980 26,328 -0.08(-3.88%)
May 05, 2014 2.160 2.160 2.010 2.060 70,341 -0.10(-4.63%)
May 02, 2014 2.260 2.300 1.900 2.160 164,083 -0.10(-4.42%)
May 01, 2014 2.160 2.370 2.160 2.260 76,319 +0.10(+4.63%)
Apr 30, 2014 2.120 2.179 2.100 2.160 32,251 +0.06(+2.86%)
Apr 29, 2014 2.100 2.100 2.020 2.100 30,604 +0.00(+0.00%)
Apr 28, 2014 2.100 2.100 1.980 2.100 86,843 +0.03(+1.45%)
Apr 25, 2014 1.950 2.100 1.840 2.070 60,375 +0.04(+1.97%)
Apr 24, 2014 2.280 2.280 1.920 2.030 116,795 -0.19(-8.56%)
Apr 23, 2014 2.150 2.350 2.130 2.220 464,703 +0.12(+5.71%)
Apr 22, 2014 1.880 2.160 1.879 2.100 269,630 +0.22(+11.70%)
Apr 21, 2014 1.780 1.890 1.700 1.880 96,758 +0.17(+9.94%)
Apr 17, 2014 1.600 1.710 1.710 1.710 52,000 +0.11(+6.87%)
Apr 16, 2014 1.620 1.680 1.560 1.600 42,203 -0.04(-2.44%)
Apr 15, 2014 1.560 1.640 1.550 1.640 17,245 +0.06(+3.80%)
Apr 14, 2014 1.561 1.620 1.561 1.580 32,782 -0.02(-1.25%)
Apr 11, 2014 1.600 1.610 1.550 1.600 36,986 +0.03(+1.91%)
Apr 10, 2014 1.640 1.650 1.570 1.570 29,850 -0.06(-3.69%)
Apr 09, 2014 1.640 1.640 1.560 1.630 11,143 -0.01(-0.60%)
Apr 08, 2014 1.620 1.650 1.550 1.640 20,807 +0.02(+1.23%)
Apr 07, 2014 1.570 1.620 1.530 1.620 71,976 +0.10(+6.58%)
Apr 04, 2014 1.570 1.570 1.520 1.520 2,668 -0.04(-2.56%)
Apr 03, 2014 1.538 1.560 1.520 1.560 22,604 +0.00(+0.00%)
Apr 02, 2014 1.550 1.560 1.520 1.560 21,578 -0.02(-1.27%)
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.