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

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2016 7.160 7.600 6.880 7.255 1,485 +0.10(+1.33%)
Jan 28, 2016 7.200 7.200 6.754 7.160 1,188 +0.36(+5.29%)
Jan 27, 2016 6.332 6.800 6.332 6.800 1,370 +0.16(+2.43%)
Jan 26, 2016 6.000 7.360 6.000 6.638 2,682 +0.60(+9.94%)
Jan 25, 2016 6.256 6.800 6.001 6.038 2,178 -1.00(-14.23%)
Jan 22, 2016 6.400 7.331 6.400 7.040 1,029 +0.64(+10.00%)
Jan 21, 2016 6.400 6.783 6.384 6.400 2,747 +0.00(+0.00%)
Jan 20, 2016 5.600 6.400 5.600 6.400 2,440 +0.80(+14.29%)
Jan 19, 2016 5.920 6.400 5.457 5.600 6,933 -0.56(-9.09%)
Jan 15, 2016 6.880 6.160 6.160 6.160 4,300 -0.56(-8.34%)
Jan 14, 2016 6.800 7.120 6.274 6.721 2,564 +0.20(+3.12%)
Jan 13, 2016 6.640 6.724 6.400 6.518 1,542 -0.20(-2.99%)
Jan 12, 2016 6.880 7.920 6.398 6.718 3,966 -0.24(-3.48%)
Jan 11, 2016 7.200 7.680 6.961 6.961 4,202 -0.77(-9.98%)
Jan 08, 2016 7.280 7.280 7.041 7.733 2,873 +0.37(+5.07%)
Jan 07, 2016 7.440 7.760 7.359 7.360 2,992 -0.48(-6.12%)
Jan 06, 2016 7.361 7.920 7.360 7.840 1,790 +0.32(+4.26%)
Jan 05, 2016 7.840 7.840 7.468 7.520 1,821 +0.04(+0.51%)
Jan 04, 2016 7.840 7.999 7.482 7.482 5,078 -0.28(-3.59%)
Dec 31, 2015 7.680 7.760 7.760 7.760 15,762 +0.05(+0.62%)
Dec 30, 2015 7.840 7.840 7.441 7.712 6,544 -0.13(-1.63%)
Dec 29, 2015 7.601 8.000 7.600 7.840 5,080 +0.16(+2.08%)
Dec 28, 2015 7.602 7.840 7.600 7.680 5,406 -0.16(-2.04%)
Dec 24, 2015 8.000 7.840 7.840 7.840 1,012 +0.00(+0.00%)
Dec 23, 2015 7.600 8.080 7.600 7.840 1,433 +0.00(+0.00%)
Dec 22, 2015 7.680 7.960 7.521 7.840 1,401 -0.04(-0.51%)
Dec 21, 2015 7.840 8.240 7.440 7.880 2,702 -0.12(-1.50%)
Dec 18, 2015 8.000 8.320 8.000 8.000 4,688 +0.40(+5.26%)
Dec 17, 2015 7.920 8.640 7.600 7.600 5,273 -0.24(-3.06%)
Dec 16, 2015 8.000 8.080 7.840 7.840 5,094 -0.24(-2.97%)
Dec 15, 2015 8.480 8.880 8.080 8.080 4,506 -0.24(-2.88%)
Dec 14, 2015 8.560 8.560 8.160 8.320 3,039 +0.00(+0.00%)
Dec 11, 2015 8.400 8.748 8.240 8.320 1,945 -0.15(-1.78%)
Dec 10, 2015 8.560 8.721 8.471 8.471 2,853 -0.32(-3.67%)
Dec 09, 2015 8.560 9.120 8.480 8.794 1,536 +0.15(+1.77%)
Dec 08, 2015 8.800 9.040 8.560 8.641 571 -0.56(-6.08%)
Dec 07, 2015 8.720 9.200 8.720 9.200 234 +0.24(+2.68%)
Dec 04, 2015 9.600 9.600 8.960 8.960 2,972 +0.08(+0.90%)
Dec 03, 2015 8.880 8.958 8.800 8.880 1,873 -0.40(-4.31%)
Dec 02, 2015 8.560 9.280 8.560 9.280 75 +0.72(+8.41%)
Dec 01, 2015 9.600 10.16 8.480 8.560 3,585 -1.04(-10.83%)
Nov 30, 2015 9.760 9.760 8.560 9.600 2,576 +0.00(+0.00%)
Nov 27, 2015 9.040 9.744 9.040 9.600 935 +0.24(+2.56%)
Nov 25, 2015 8.720 9.360 9.360 9.360 2,362 +0.16(+1.74%)
Nov 24, 2015 8.744 9.200 8.744 9.200 258 +0.08(+0.88%)
Nov 23, 2015 9.200 9.200 8.721 9.120 161 +0.09(+0.96%)
Nov 20, 2015 8.960 9.047 8.960 9.034 687 -0.25(-2.66%)
Nov 19, 2015 8.480 10.32 8.480 9.280 1,698 +1.28(+16.00%)
Nov 18, 2015 8.800 8.880 8.000 8.000 843 -0.56(-6.54%)
Nov 17, 2015 8.640 8.960 8.080 8.560 2,979 +0.16(+1.90%)
Nov 16, 2015 8.320 8.720 8.320 8.400 644 -0.32(-3.67%)
Nov 13, 2015 8.321 9.040 8.321 8.720 230 +0.16(+1.87%)
Nov 12, 2015 8.560 9.120 8.560 8.560 4,240 -0.40(-4.46%)
Nov 11, 2015 9.360 9.758 8.640 8.960 3,474 -0.48(-5.08%)
Nov 10, 2015 9.440 9.920 9.360 9.440 947 -0.24(-2.48%)
Nov 09, 2015 9.360 9.680 9.360 9.680 658 +0.25(+2.63%)
Nov 06, 2015 9.840 10.40 8.880 9.432 11,756 -0.29(-2.98%)
Nov 05, 2015 10.32 10.32 9.520 9.722 1,627 +0.12(+1.27%)
Nov 04, 2015 9.440 10.40 8.879 9.600 2,620 +0.24(+2.56%)
Nov 03, 2015 8.560 9.520 8.560 9.360 6,477 +0.80(+9.35%)
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.