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 (%)
Nov 30, 2018 0.9200 0.9200 0.8620 0.8650 4,600 -0.04(-3.89%)
Nov 29, 2018 0.9200 0.9200 0.8541 0.9000 11,041 +0.01(+1.12%)
Nov 28, 2018 0.9000 0.9198 0.8533 0.8900 7,052 +0.01(+1.14%)
Nov 27, 2018 0.8700 0.8900 0.8443 0.8800 32,730 -0.02(-2.22%)
Nov 26, 2018 0.8800 0.9300 0.8800 0.9000 33,081 +0.05(+5.88%)
Nov 23, 2018 0.8500 0.8500 0.8500 0.8500 200 -0.03(-3.42%)
Nov 21, 2018 0.8801 0.8801 0.8801 0 +0.00(+0.01%)
Nov 20, 2018 0.8401 0.8800 0.8401 0.8800 19,684 +0.00(+0.00%)
Nov 19, 2018 0.8700 0.8800 0.8700 0.8800 5,785 -0.03(-2.76%)
Nov 16, 2018 0.8700 0.9200 0.8700 0.9050 900 -0.02(-2.68%)
Nov 15, 2018 0.8440 0.9299 0.8440 0.9299 11,993 +0.05(+5.67%)
Nov 14, 2018 0.8400 0.9497 0.8400 0.8800 12,759 -0.02(-2.22%)
Nov 13, 2018 0.9500 0.9500 0.8600 0.9000 7,074 +0.02(+2.27%)
Nov 12, 2018 0.8800 0.9299 0.8560 0.8800 5,286 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8800 0.8500 0.8800 20,700 +0.00(+0.01%)
Nov 08, 2018 0.8800 0.8800 0.8202 0.8799 51,156 +0.02(+2.86%)
Nov 07, 2018 0.8700 0.8700 0.8221 0.8554 9,190 -0.02(-2.12%)
Nov 06, 2018 0.8800 0.8800 0.8168 0.8739 1,847 +0.06(+7.89%)
Nov 05, 2018 0.8300 0.8715 0.8100 0.8100 113,102 -0.02(-2.41%)
Nov 02, 2018 0.8100 0.8800 0.8100 0.8300 10,900 -0.01(-1.19%)
Nov 01, 2018 0.8400 0.8400 0.8200 0.8400 20,567 -0.01(-0.59%)
Oct 31, 2018 0.8735 0.8735 0.8200 0.8450 5,842 +0.01(+1.56%)
Oct 30, 2018 0.8800 0.8800 0.8102 0.8320 1,559 +0.02(+2.69%)
Oct 29, 2018 0.8400 0.8480 0.8102 0.8102 5,021 -0.06(-6.87%)
Oct 26, 2018 0.8200 0.8700 0.8100 0.8700 18,200 +0.04(+4.82%)
Oct 25, 2018 0.8250 0.8760 0.8101 0.8300 33,023 +0.01(+0.61%)
Oct 24, 2018 0.8980 0.8980 0.8202 0.8250 20,212 -0.04(-4.08%)
Oct 23, 2018 0.8700 0.8941 0.8000 0.8601 33,511 -0.01(-1.21%)
Oct 22, 2018 0.8830 0.9300 0.8706 0.8706 22,026 -0.05(-5.78%)
Oct 19, 2018 0.9250 0.9300 0.8810 0.9240 21,200 +0.02(+2.40%)
Oct 18, 2018 0.9000 0.9299 0.9000 0.9023 38,099 +0.02(+2.55%)
Oct 17, 2018 0.9300 0.9300 0.8500 0.8799 131,711 -0.05(-5.39%)
Oct 16, 2018 0.9500 1.010 0.8000 0.9300 84,444 -0.04(-4.13%)
Oct 15, 2018 1.000 1.020 0.9115 0.9701 27,228 -0.02(-2.01%)
Oct 12, 2018 0.9900 1.040 0.9900 0.9900 8,100 +0.00(+0.00%)
Oct 11, 2018 0.9700 1.040 0.9700 0.9900 3,366 -0.01(-1.00%)
Oct 10, 2018 1.000 1.040 1.000 1.000 12,562 +0.00(+0.00%)
Oct 09, 2018 1.010 1.030 0.9808 1.000 9,699 -0.00(-0.01%)
Oct 08, 2018 0.9900 1.000 0.9500 1.000 29,733 +0.01(+1.02%)
Oct 05, 2018 1.010 1.010 0.9800 0.9900 9,100 -0.02(-1.98%)
Oct 04, 2018 1.010 1.026 0.9800 1.010 44,887 -0.00(-0.01%)
Oct 03, 2018 1.000 1.040 1.000 1.010 39,209 -0.01(-1.00%)
Oct 02, 2018 1.030 1.050 1.020 1.020 5,651 -0.01(-1.43%)
Oct 01, 2018 1.010 1.035 1.010 1.035 9,626 +0.02(+1.48%)
Sep 28, 2018 1.030 1.040 1.020 1.020 32,800 +0.00(+0.00%)
Sep 27, 2018 1.010 1.024 1.010 1.020 9,215 +0.02(+1.80%)
Sep 26, 2018 1.010 1.010 1.000 1.002 6,944 -0.01(-0.78%)
Sep 25, 2018 1.000 1.010 0.9900 1.010 20,856 -0.00(-0.01%)
Sep 24, 2018 1.020 1.020 1.000 1.010 32,820 +0.01(+1.00%)
Sep 21, 2018 1.020 1.040 1.000 1.000 5,400 -0.03(-2.91%)
Sep 20, 2018 1.021 1.030 1.021 1.030 6,237 +0.01(+0.98%)
Sep 19, 2018 1.029 1.029 1.010 1.020 3,339 +0.00(+0.01%)
Sep 18, 2018 1.040 1.040 1.000 1.020 17,004 +0.02(+1.99%)
Sep 17, 2018 1.010 1.069 1.000 1.000 4,016 -0.03(-2.91%)
Sep 14, 2018 1.060 1.070 1.010 1.030 9,800 -0.01(-0.96%)
Sep 13, 2018 1.000 1.040 1.000 1.040 3,309 +0.04(+4.00%)
Sep 12, 2018 1.010 1.030 1.000 1.000 9,053 -0.00(-0.20%)
Sep 11, 2018 0.9900 1.010 0.9801 1.002 12,065 -0.01(-0.79%)
Sep 10, 2018 1.010 1.010 0.9800 1.010 24,340 +0.02(+2.02%)
Sep 07, 2018 1.010 1.010 0.9850 0.9900 8,900 -0.01(-1.00%)
Sep 06, 2018 1.010 1.010 0.9800 1.000 10,871 -0.01(-0.99%)
Sep 05, 2018 1.010 1.024 1.000 1.010 11,233 -0.02(-1.94%)
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.