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 29, 2019 1.100 1.150 1.090 1.110 58,000 +0.04(+3.26%)
Nov 27, 2019 1.110 1.120 1.075 1.075 115,000 -0.03(-2.27%)
Nov 26, 2019 1.100 1.150 1.090 1.100 154,199 +0.02(+1.85%)
Nov 25, 2019 1.110 1.190 1.070 1.080 500,815 +0.08(+8.00%)
Nov 22, 2019 1.040 1.040 0.9800 1.000 169,500 -0.03(-2.91%)
Nov 21, 2019 1.020 1.050 1.000 1.030 97,188 +0.03(+3.00%)
Nov 20, 2019 1.010 1.070 0.9900 1.000 136,856 -0.03(-2.91%)
Nov 19, 2019 1.020 1.080 1.012 1.030 87,068 -0.01(-0.96%)
Nov 18, 2019 1.080 1.120 1.000 1.040 61,577 -0.02(-1.89%)
Nov 15, 2019 0.9600 1.120 0.9044 1.060 679,200 +0.11(+11.58%)
Nov 14, 2019 0.9655 0.9900 0.9020 0.9500 130,245 -0.02(-1.96%)
Nov 13, 2019 0.9300 1.010 0.9300 0.9690 119,889 -0.04(-4.06%)
Nov 12, 2019 1.020 1.110 0.9600 1.010 357,380 -0.16(-13.68%)
Nov 11, 2019 0.9500 1.190 0.9000 1.170 860,817 +0.12(+11.43%)
Nov 08, 2019 1.290 1.480 0.9661 1.050 12,650,501 +0.20(+23.53%)
Nov 07, 2019 0.9000 0.9000 0.7790 0.8500 39,787 -0.09(-9.57%)
Nov 06, 2019 0.8868 0.9400 0.8751 0.9400 3,582 +0.01(+1.00%)
Nov 05, 2019 0.9600 0.9650 0.9040 0.9307 15,323 -0.02(-2.54%)
Nov 04, 2019 0.9500 0.9600 0.9500 0.9550 9,927 -0.01(-0.52%)
Nov 01, 2019 0.8700 0.9600 0.8500 0.9600 12,100 +0.06(+7.02%)
Oct 31, 2019 0.9501 0.9900 0.8426 0.8970 40,078 -0.09(-9.39%)
Oct 30, 2019 0.9900 0.9900 0.9000 0.9900 14,018 +0.02(+2.06%)
Oct 29, 2019 0.9900 1.000 0.9068 0.9700 7,485 -0.02(-2.02%)
Oct 28, 2019 0.9066 1.010 0.9020 0.9900 4,877 +0.00(+0.00%)
Oct 25, 2019 0.9900 1.000 0.8350 0.9900 3,500 -0.01(-1.25%)
Oct 24, 2019 0.9500 1.010 0.9449 1.002 81,028 -0.01(-0.74%)
Oct 23, 2019 0.9700 1.010 0.9320 1.010 2,829 +0.02(+2.19%)
Oct 22, 2019 1.020 1.020 0.9884 0.9884 31,861 -0.02(-2.14%)
Oct 21, 2019 1.040 1.040 0.9900 1.010 12,573 -0.02(-1.94%)
Oct 18, 2019 1.030 1.030 0.9801 1.030 12,400 -0.01(-0.96%)
Oct 17, 2019 1.040 1.040 1.010 1.040 4,289 +0.00(+0.00%)
Oct 16, 2019 1.020 1.040 1.000 1.040 9,490 +0.01(+0.76%)
Oct 15, 2019 1.030 1.040 0.9800 1.032 8,251 +0.00(+0.21%)
Oct 14, 2019 1.010 1.040 0.9320 1.030 13,134 +0.01(+0.98%)
Oct 11, 2019 1.040 1.040 1.010 1.020 6,500 +0.01(+0.99%)
Oct 10, 2019 1.040 1.040 0.9700 1.010 10,570 -0.02(-1.94%)
Oct 09, 2019 1.040 1.040 0.9720 1.030 4,595 -0.02(-1.90%)
Oct 08, 2019 1.000 1.060 0.9568 1.050 9,425 +0.04(+3.96%)
Oct 07, 2019 1.050 1.055 1.010 1.010 4,048 -0.05(-4.71%)
Oct 04, 2019 1.045 1.060 1.011 1.060 7,700 +0.02(+1.91%)
Oct 03, 2019 1.020 1.100 0.9800 1.040 8,511 +0.02(+1.96%)
Oct 02, 2019 1.090 1.090 1.020 1.020 14,544 -0.08(-7.27%)
Oct 01, 2019 1.000 1.100 1.000 1.100 31,177 +0.10(+10.00%)
Sep 30, 2019 0.9002 1.000 0.9002 1.000 3,121 +0.02(+2.04%)
Sep 27, 2019 0.9800 0.9849 0.9000 0.9800 13,400 +0.00(+0.00%)
Sep 26, 2019 0.9800 1.010 0.9700 0.9800 25,154 +0.01(+1.03%)
Sep 25, 2019 1.000 1.030 0.9700 0.9700 11,724 -0.06(-5.83%)
Sep 24, 2019 1.020 1.050 1.000 1.030 21,080 -0.01(-0.96%)
Sep 23, 2019 0.9900 1.050 0.9900 1.040 12,779 -0.01(-0.95%)
Sep 20, 2019 1.040 1.050 0.9900 1.050 35,700 +0.00(+0.00%)
Sep 19, 2019 1.020 1.050 1.010 1.050 13,649 +0.04(+3.96%)
Sep 18, 2019 1.030 1.070 1.010 1.010 12,794 -0.04(-3.81%)
Sep 17, 2019 1.040 1.060 1.010 1.050 14,118 -0.02(-1.87%)
Sep 16, 2019 1.080 1.080 1.040 1.070 9,756 +0.03(+2.39%)
Sep 13, 2019 1.045 1.089 1.030 1.045 13,300 -0.05(-4.13%)
Sep 12, 2019 1.040 1.090 1.030 1.090 3,980 +0.06(+5.83%)
Sep 11, 2019 1.100 1.100 1.020 1.030 28,444 -0.07(-6.36%)
Sep 10, 2019 1.080 1.100 1.030 1.100 26,836 +0.06(+5.77%)
Sep 09, 2019 1.050 1.100 1.026 1.040 12,738 -0.02(-1.89%)
Sep 06, 2019 1.100 1.100 1.031 1.060 15,800 -0.04(-3.64%)
Sep 05, 2019 1.030 1.100 1.030 1.100 3,567 +0.07(+6.80%)
Sep 04, 2019 1.040 1.100 1.020 1.030 13,797 -0.04(-3.74%)
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.