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

Englobal Corp (NQ: ENG )

1.640 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jul 31, 2023 0.3600 0.3940 0.3560 0.3800 335,454 +0.02(+6.74%)
Jul 28, 2023 0.3500 0.3675 0.3400 0.3560 96,222 +0.01(+1.71%)
Jul 27, 2023 0.3497 0.3880 0.3489 0.3500 265,671 +0.01(+4.32%)
Jul 26, 2023 0.3800 0.3880 0.3013 0.3355 409,710 -0.04(-10.53%)
Jul 25, 2023 0.3950 0.3956 0.3626 0.3750 175,860 -0.01(-3.62%)
Jul 24, 2023 0.3900 0.4054 0.3861 0.3891 44,578 -0.00(-0.23%)
Jul 21, 2023 0.3910 0.4106 0.3900 0.3900 63,433 -0.02(-4.79%)
Jul 20, 2023 0.4195 0.4221 0.3803 0.4096 327,662 -0.01(-1.30%)
Jul 19, 2023 0.3935 0.4280 0.3900 0.4150 142,555 +0.01(+3.75%)
Jul 18, 2023 0.4090 0.4299 0.3850 0.4000 59,954 -0.00(-0.02%)
Jul 17, 2023 0.4000 0.4080 0.3800 0.4001 72,071 +0.01(+2.25%)
Jul 14, 2023 0.4310 0.4310 0.3800 0.3913 179,728 -0.04(-8.36%)
Jul 13, 2023 0.3700 0.4470 0.3581 0.4270 662,703 +0.06(+17.63%)
Jul 12, 2023 0.3550 0.3700 0.3500 0.3630 117,304 +0.01(+3.71%)
Jul 11, 2023 0.3460 0.3580 0.3437 0.3500 143,002 -0.00(-0.28%)
Jul 10, 2023 0.3470 0.3799 0.3410 0.3510 89,883 -0.00(-0.85%)
Jul 07, 2023 0.3400 0.3600 0.3300 0.3540 203,251 +0.01(+4.09%)
Jul 06, 2023 0.3650 0.3650 0.3400 0.3401 135,344 -0.01(-3.93%)
Jul 05, 2023 0.3540 0.3782 0.3520 0.3540 128,130 -0.00(-0.08%)
Jul 03, 2023 0.3800 0.3890 0.3505 0.3543 221,793 -0.02(-6.00%)
Jun 30, 2023 0.3600 0.3800 0.3526 0.3769 114,855 -0.00(-0.76%)
Jun 29, 2023 0.3600 0.3800 0.3600 0.3798 116,416 +0.01(+2.65%)
Jun 28, 2023 0.3900 0.3998 0.3500 0.3700 171,767 -0.00(-0.43%)
Jun 27, 2023 0.3900 0.4000 0.3715 0.3716 75,637 -0.01(-2.21%)
Jun 26, 2023 0.3718 0.3925 0.3518 0.3800 184,043 +0.03(+8.57%)
Jun 23, 2023 0.4100 0.4120 0.3500 0.3500 453,317 -0.07(-16.21%)
Jun 22, 2023 0.4400 0.4400 0.4011 0.4177 106,644 -0.01(-2.86%)
Jun 21, 2023 0.4083 0.4329 0.4051 0.4300 118,501 +0.02(+4.17%)
Jun 20, 2023 0.4445 0.4445 0.4035 0.4128 312,146 -0.03(-6.18%)
Jun 16, 2023 0.4500 0.4500 0.4290 0.4400 133,552 -0.00(-1.01%)
Jun 15, 2023 0.4300 0.4600 0.4243 0.4445 340,254 +0.00(+1.00%)
Jun 14, 2023 0.4593 0.4600 0.4300 0.4401 201,927 -0.01(-2.44%)
Jun 13, 2023 0.4700 0.4900 0.4260 0.4511 327,245 -0.02(-4.02%)
Jun 12, 2023 0.5000 0.5275 0.4306 0.4700 437,298 -0.04(-7.61%)
Jun 09, 2023 0.5208 0.5399 0.5050 0.5087 367,777 -0.02(-3.27%)
Jun 08, 2023 0.5100 0.5501 0.4840 0.5259 373,638 +0.01(+1.15%)
Jun 07, 2023 0.5200 0.5650 0.5000 0.5199 283,197 -0.00(-0.02%)
Jun 06, 2023 0.5200 0.5299 0.4705 0.5200 242,559 -0.01(-2.18%)
Jun 05, 2023 0.5700 0.5700 0.5060 0.5316 674,946 +0.02(+4.50%)
Jun 02, 2023 0.4800 0.5099 0.4700 0.5087 280,036 +0.03(+5.98%)
Jun 01, 2023 0.4400 0.4828 0.4100 0.4800 241,530 +0.06(+13.21%)
May 31, 2023 0.4400 0.4650 0.4200 0.4240 89,972 -0.02(-4.07%)
May 30, 2023 0.4830 0.4900 0.4300 0.4420 261,524 -0.02(-3.91%)
May 26, 2023 0.4670 0.4794 0.4420 0.4600 182,615 -0.01(-1.08%)
May 25, 2023 0.5090 0.5200 0.4604 0.4650 373,934 -0.04(-7.74%)
May 24, 2023 0.5000 0.5072 0.4600 0.5040 329,978 +0.04(+8.39%)
May 23, 2023 0.3958 0.4650 0.3958 0.4650 319,086 +0.07(+16.80%)
May 22, 2023 0.4090 0.4090 0.3900 0.3981 291,434 -0.00(-0.50%)
May 19, 2023 0.4300 0.4300 0.4001 0.4001 150,031 -0.01(-3.59%)
May 18, 2023 0.4300 0.4300 0.4150 0.4150 112,068 -0.01(-1.43%)
May 17, 2023 0.4400 0.4650 0.3700 0.4210 435,362 -0.03(-6.40%)
May 16, 2023 0.4600 0.4798 0.4000 0.4498 273,437 +0.00(+0.07%)
May 15, 2023 0.4500 0.4501 0.4350 0.4495 297,445 +0.02(+5.02%)
May 12, 2023 0.4100 0.4399 0.4000 0.4280 278,765 +0.03(+8.63%)
May 11, 2023 0.4200 0.4198 0.3850 0.3940 102,758 -0.01(-3.12%)
May 10, 2023 0.4093 0.4200 0.3830 0.4067 132,163 +0.01(+1.42%)
May 09, 2023 0.4200 0.4243 0.3851 0.4010 146,701 -0.02(-5.49%)
May 08, 2023 0.4557 0.4557 0.4200 0.4243 112,882 -0.02(-3.57%)
May 05, 2023 0.4200 0.4589 0.4200 0.4400 480,689 +0.02(+4.66%)
May 04, 2023 0.4029 0.4400 0.4000 0.4204 357,993 +0.03(+7.77%)
May 03, 2023 0.3931 0.4280 0.3600 0.3901 1,841,458 -0.00(-0.15%)
May 02, 2023 0.4000 0.4000 0.3610 0.3907 270,572 +0.01(+2.82%)
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.