Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.290 +0.032 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2017 6.960 6.960 6.960 0 -0.00(-0.05%)
Dec 28, 2017 7.112 7.280 6.720 6.963 7,807 -0.15(-2.09%)
Dec 27, 2017 7.120 7.200 6.800 7.112 7,988 +0.23(+3.37%)
Dec 26, 2017 7.120 7.198 6.800 6.880 4,013 -0.24(-3.37%)
Dec 22, 2017 7.040 7.120 6.400 7.120 8,411 +0.40(+5.95%)
Dec 21, 2017 6.960 7.096 6.720 6.720 4,721 +0.00(+0.00%)
Dec 20, 2017 6.640 6.880 6.640 6.720 4,181 -0.16(-2.33%)
Dec 19, 2017 6.600 6.960 6.441 6.880 7,782 +0.24(+3.61%)
Dec 18, 2017 6.560 6.678 6.400 6.640 4,342 +0.24(+3.75%)
Dec 15, 2017 6.560 6.799 6.400 6.400 10,703 +0.12(+1.91%)
Dec 14, 2017 6.462 6.576 6.080 6.280 1,491 +0.20(+3.29%)
Dec 13, 2017 5.857 6.624 5.857 6.080 2,479 +0.16(+2.70%)
Dec 12, 2017 6.160 6.704 5.920 5.920 4,548 -0.48(-7.50%)
Dec 11, 2017 6.320 6.704 6.150 6.400 2,741 -0.30(-4.53%)
Dec 08, 2017 6.240 6.779 6.082 6.704 11,846 +0.70(+11.73%)
Dec 07, 2017 6.000 6.240 6.000 6.000 6,639 -0.10(-1.64%)
Dec 06, 2017 6.280 6.480 6.000 6.100 13,039 -0.38(-5.86%)
Dec 05, 2017 6.320 6.689 6.080 6.480 4,763 +0.32(+5.19%)
Dec 04, 2017 6.240 6.240 6.080 6.160 9,837 -0.31(-4.77%)
Dec 01, 2017 6.560 7.200 6.016 6.469 21,415 +0.07(+1.07%)
Nov 30, 2017 6.400 6.600 6.320 6.400 6,483 -0.08(-1.23%)
Nov 29, 2017 6.400 6.640 6.400 6.480 4,724 -0.00(-0.02%)
Nov 28, 2017 6.721 6.960 6.400 6.482 5,152 -0.32(-4.68%)
Nov 27, 2017 6.800 6.902 6.793 6.800 1,315 -0.20(-2.91%)
Nov 24, 2017 6.632 7.120 6.480 7.004 4,908 +0.20(+3.00%)
Nov 22, 2017 7.360 7.360 6.480 6.800 6,013 -0.32(-4.49%)
Nov 21, 2017 6.190 7.955 6.190 7.120 19,469 +1.07(+17.69%)
Nov 20, 2017 6.312 6.719 5.840 6.050 9,492 -0.43(-6.64%)
Nov 17, 2017 6.561 6.561 6.160 6.480 8,130 -0.00(-0.01%)
Nov 16, 2017 6.480 6.639 6.400 6.481 4,129 -0.16(-2.40%)
Nov 15, 2017 6.480 6.804 6.480 6.640 1,330 +0.10(+1.58%)
Nov 14, 2017 6.640 6.800 6.479 6.537 3,053 -0.16(-2.44%)
Nov 13, 2017 7.040 7.040 6.700 6.700 2,056 +0.02(+0.30%)
Nov 10, 2017 7.040 7.040 6.680 6.680 962 -0.20(-2.91%)
Nov 09, 2017 6.880 7.082 6.721 6.880 1,187 +0.00(+0.00%)
Nov 08, 2017 6.560 7.119 6.400 6.880 6,419 +0.40(+6.17%)
Nov 07, 2017 6.696 6.960 6.480 6.480 7,756 -0.40(-5.78%)
Nov 06, 2017 7.200 7.280 6.560 6.878 17,361 -0.32(-4.48%)
Nov 03, 2017 9.600 9.600 6.432 7.200 30,444 -2.48(-25.62%)
Nov 02, 2017 9.600 9.920 9.520 9.680 1,723 -0.08(-0.82%)
Nov 01, 2017 10.08 10.08 9.680 9.760 489 -0.40(-3.94%)
Oct 31, 2017 9.680 10.16 9.520 10.16 1,592 +0.48(+4.96%)
Oct 30, 2017 10.07 10.24 9.624 9.680 2,661 -0.32(-3.20%)
Oct 27, 2017 9.098 10.24 9.040 10.00 1,937 +0.32(+3.31%)
Oct 26, 2017 9.600 9.680 9.360 9.680 1,682 +0.00(+0.00%)
Oct 25, 2017 9.840 10.00 9.280 9.680 3,013 +0.00(+0.02%)
Oct 24, 2017 9.760 9.840 9.678 9.678 2,082 +0.16(+1.66%)
Oct 23, 2017 9.280 10.32 9.280 9.520 4,860 +0.24(+2.59%)
Oct 20, 2017 9.086 9.680 9.040 9.280 7,879 +0.00(+0.00%)
Oct 19, 2017 8.960 9.359 8.960 9.280 1,751 +0.00(+0.00%)
Oct 18, 2017 9.246 9.280 8.960 9.280 1,753 +0.08(+0.87%)
Oct 17, 2017 9.280 9.757 9.120 9.200 6,891 -0.24(-2.54%)
Oct 16, 2017 9.440 9.600 9.360 9.440 617 -0.32(-3.28%)
Oct 13, 2017 9.420 9.760 9.280 9.760 1,154 +0.24(+2.52%)
Oct 12, 2017 9.723 9.760 9.679 9.520 421 +0.00(+0.00%)
Oct 11, 2017 9.360 9.840 9.360 9.520 733 -0.08(-0.79%)
Oct 10, 2017 9.600 9.720 9.120 9.596 3,175 -0.08(-0.87%)
Oct 09, 2017 9.840 9.840 9.680 9.680 593 -0.24(-2.42%)
Oct 06, 2017 9.521 9.920 9.521 9.920 3,270 +0.08(+0.81%)
Oct 05, 2017 9.840 9.920 9.680 9.840 1,525 +0.00(+0.00%)
Oct 04, 2017 9.881 10.00 9.840 9.840 3,207 +0.00(+0.00%)
Oct 03, 2017 9.840 10.39 9.840 9.840 3,522 -0.16(-1.60%)
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.