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

Englobal Corp (NQ: ENG )

1.671 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 3, 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 (%)
Dec 29, 2023 1.780 1.900 1.680 1.694 55,192 -0.08(-4.29%)
Dec 28, 2023 1.680 1.900 1.680 1.770 62,780 +0.09(+5.36%)
Dec 27, 2023 1.740 1.750 1.680 1.680 33,911 -0.02(-1.18%)
Dec 26, 2023 1.750 1.750 1.680 1.700 14,556 -0.07(-3.95%)
Dec 22, 2023 1.700 1.817 1.683 1.770 20,283 +0.05(+2.91%)
Dec 21, 2023 1.740 1.840 1.710 1.720 7,976 -0.03(-1.71%)
Dec 20, 2023 1.750 1.820 1.690 1.750 40,652 +0.02(+1.16%)
Dec 19, 2023 1.720 1.730 1.680 1.730 25,811 +0.05(+2.98%)
Dec 18, 2023 1.700 1.730 1.680 1.680 25,246 -0.03(-1.75%)
Dec 15, 2023 1.700 1.750 1.690 1.710 12,953 -0.01(-0.58%)
Dec 14, 2023 1.680 1.720 1.680 1.720 16,897 +0.06(+3.61%)
Dec 13, 2023 1.790 1.790 1.660 1.660 14,767 -0.05(-2.92%)
Dec 12, 2023 1.830 1.835 1.710 1.710 8,178 -0.15(-8.06%)
Dec 11, 2023 1.910 1.930 1.760 1.860 32,268 -0.04(-2.11%)
Dec 08, 2023 1.970 1.970 1.890 1.900 8,161 -0.07(-3.31%)
Dec 07, 2023 2.000 2.010 1.920 1.965 21,464 -0.04(-1.97%)
Dec 06, 2023 1.950 2.005 1.950 2.005 14,193 +0.02(+1.24%)
Dec 05, 2023 1.840 2.025 1.810 1.980 76,186 +0.13(+7.03%)
Dec 04, 2023 1.820 2.000 1.810 1.850 49,320 -0.05(-2.63%)
Dec 01, 2023 1.810 2.100 1.760 1.900 86,060 +1.66(+690.35%)
Nov 30, 2023 0.2400 0.2600 0.2400 0.2404 559,640 +0.00(+0.17%)
Nov 29, 2023 0.2594 0.2698 0.2400 0.2400 785,712 -0.02(-6.54%)
Nov 28, 2023 0.2741 0.2741 0.2531 0.2568 54,268 +0.00(+1.50%)
Nov 27, 2023 0.2627 0.2669 0.2530 0.2530 63,593 -0.00(-1.21%)
Nov 24, 2023 0.2620 0.2710 0.2550 0.2561 27,487 -0.01(-3.65%)
Nov 22, 2023 0.2602 0.2799 0.2600 0.2658 71,967 -0.01(-1.92%)
Nov 21, 2023 0.2650 0.2825 0.2612 0.2710 46,629 -0.01(-1.99%)
Nov 20, 2023 0.2700 0.2900 0.2630 0.2765 77,629 -0.00(-1.29%)
Nov 17, 2023 0.2946 0.2946 0.2697 0.2801 98,295 -0.01(-2.06%)
Nov 16, 2023 0.2810 0.2920 0.2810 0.2860 42,054 +0.00(+1.78%)
Nov 15, 2023 0.2620 0.2998 0.2563 0.2810 362,174 +0.03(+11.51%)
Nov 14, 2023 0.2600 0.2666 0.2500 0.2520 282,982 -0.01(-2.70%)
Nov 13, 2023 0.2700 0.2720 0.2550 0.2590 109,550 +0.00(+0.78%)
Nov 10, 2023 0.2700 0.2849 0.2560 0.2570 55,581 -0.02(-7.09%)
Nov 09, 2023 0.2940 0.2940 0.2627 0.2766 30,122 +0.00(+0.14%)
Nov 08, 2023 0.2892 0.2892 0.2630 0.2762 45,496 -0.00(-0.47%)
Nov 07, 2023 0.3000 0.3000 0.2680 0.2775 52,001 -0.01(-4.31%)
Nov 06, 2023 0.3000 0.3000 0.2800 0.2900 49,145 -0.01(-1.69%)
Nov 03, 2023 0.2942 0.3000 0.2800 0.2950 104,978 -0.00(-1.57%)
Nov 02, 2023 0.2900 0.3100 0.2800 0.2997 186,234 -0.02(-6.34%)
Nov 01, 2023 0.2770 0.3500 0.2626 0.3200 255,018 +0.03(+11.50%)
Oct 31, 2023 0.2870 0.2870 0.2750 0.2870 42,926 -0.00(-1.37%)
Oct 30, 2023 0.2897 0.2980 0.2717 0.2910 35,612 -0.00(-1.36%)
Oct 27, 2023 0.2950 0.2950 0.2607 0.2950 66,147 +0.01(+2.08%)
Oct 26, 2023 0.2900 0.2949 0.2600 0.2890 105,948 +0.02(+7.04%)
Oct 25, 2023 0.2600 0.2703 0.2600 0.2700 94,490 +0.00(+0.71%)
Oct 24, 2023 0.3187 0.3187 0.2500 0.2681 701,231 -0.04(-13.79%)
Oct 23, 2023 0.3100 0.3150 0.3000 0.3110 92,460 +0.00(+0.97%)
Oct 20, 2023 0.3350 0.3350 0.3000 0.3080 145,486 -0.01(-2.19%)
Oct 19, 2023 0.3182 0.3199 0.3006 0.3149 86,230 +0.00(+1.58%)
Oct 18, 2023 0.3202 0.3285 0.3005 0.3100 97,933 -0.00(-0.32%)
Oct 17, 2023 0.3195 0.3300 0.3050 0.3110 55,845 +0.00(+1.30%)
Oct 16, 2023 0.3157 0.3240 0.3000 0.3070 177,565 -0.02(-5.25%)
Oct 13, 2023 0.3008 0.3240 0.3001 0.3240 56,346 +0.01(+4.55%)
Oct 12, 2023 0.3040 0.3222 0.3000 0.3099 111,347 +0.00(+0.98%)
Oct 11, 2023 0.3143 0.3268 0.3030 0.3069 56,720 -0.01(-2.11%)
Oct 10, 2023 0.3200 0.3464 0.3090 0.3135 40,266 +0.00(+1.13%)
Oct 09, 2023 0.3238 0.3238 0.3001 0.3100 45,180 +0.00(+0.52%)
Oct 06, 2023 0.3300 0.3305 0.3000 0.3084 46,693 -0.01(-1.78%)
Oct 05, 2023 0.3136 0.3464 0.3050 0.3140 85,973 +0.00(+1.29%)
Oct 04, 2023 0.3172 0.3239 0.3020 0.3100 49,446 -0.00(-1.12%)
Oct 03, 2023 0.3200 0.3227 0.3003 0.3135 105,621 -0.02(-5.00%)
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.