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

Englobal Corp (NQ: ENG )

1.290 +0.030 (+2.38%)
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 (%)
Aug 30, 2019 8.400 8.400 8.320 8.400 3,750 +0.00(+0.00%)
Aug 29, 2019 8.720 8.800 8.400 8.400 5,513 -0.40(-4.55%)
Aug 28, 2019 8.640 9.360 8.442 8.800 797 +0.08(+0.92%)
Aug 27, 2019 9.280 9.280 8.320 8.720 4,790 -0.56(-6.03%)
Aug 26, 2019 8.800 9.440 8.800 9.280 1,370 +0.08(+0.87%)
Aug 23, 2019 9.280 9.363 8.800 9.200 8,262 -0.08(-0.86%)
Aug 22, 2019 9.440 9.760 8.960 9.280 1,502 -0.16(-1.69%)
Aug 21, 2019 9.360 9.920 8.960 9.440 6,510 -0.14(-1.47%)
Aug 20, 2019 9.680 9.920 9.360 9.581 2,689 -0.26(-2.63%)
Aug 19, 2019 9.600 10.40 9.600 9.840 6,026 +0.36(+3.80%)
Aug 16, 2019 8.918 10.64 8.918 9.480 24,300 +0.68(+7.73%)
Aug 15, 2019 8.720 9.440 8.400 8.800 7,208 -0.08(-0.90%)
Aug 14, 2019 9.120 9.308 8.623 8.880 996 -0.40(-4.31%)
Aug 13, 2019 9.040 9.440 8.183 9.280 4,739 +0.08(+0.87%)
Aug 12, 2019 9.200 9.600 8.406 9.200 8,419 -0.32(-3.36%)
Aug 09, 2019 9.840 10.32 9.200 9.520 10,225 +0.16(+1.71%)
Aug 08, 2019 9.360 10.32 9.200 9.360 9,648 -0.08(-0.85%)
Aug 07, 2019 9.280 9.760 9.200 9.440 5,819 -0.32(-3.27%)
Aug 06, 2019 9.760 10.16 8.960 9.759 9,525 +0.17(+1.75%)
Aug 05, 2019 9.040 10.00 8.604 9.591 13,133 +0.63(+7.04%)
Aug 02, 2019 8.400 8.960 8.095 8.960 12,012 +0.72(+8.74%)
Aug 01, 2019 8.480 8.800 8.239 8.240 3,917 +0.24(+3.00%)
Jul 31, 2019 8.560 8.800 8.000 8.000 3,273 -0.52(-6.10%)
Jul 30, 2019 7.920 8.720 7.600 8.520 6,212 +0.76(+9.79%)
Jul 29, 2019 8.000 8.080 7.760 7.760 7,512 -0.16(-2.02%)
Jul 26, 2019 7.920 8.000 7.919 7.920 2,750 +0.00(+0.01%)
Jul 25, 2019 7.840 7.920 7.638 7.919 2,667 +0.08(+1.01%)
Jul 24, 2019 7.201 7.840 7.201 7.840 756 +0.08(+1.05%)
Jul 23, 2019 7.879 7.879 7.680 7.758 2,474 +0.09(+1.19%)
Jul 22, 2019 7.690 7.760 7.136 7.667 1,601 +0.07(+0.89%)
Jul 19, 2019 7.200 7.760 7.122 7.599 1,125 +0.16(+2.14%)
Jul 18, 2019 7.639 7.918 7.200 7.440 1,899 -0.48(-6.03%)
Jul 17, 2019 7.840 7.920 7.082 7.918 2,209 +0.08(+0.99%)
Jul 16, 2019 7.279 7.840 7.279 7.840 2,560 +0.00(+0.00%)
Jul 15, 2019 7.760 7.919 7.040 7.840 607 +0.36(+4.81%)
Jul 12, 2019 7.440 7.879 7.440 7.480 1,450 -0.28(-3.59%)
Jul 11, 2019 7.920 7.920 7.104 7.758 1,197 -0.15(-1.84%)
Jul 10, 2019 7.346 7.904 6.937 7.904 1,298 +0.62(+8.57%)
Jul 09, 2019 7.120 7.280 6.797 7.280 1,686 +0.08(+1.11%)
Jul 08, 2019 6.816 7.360 6.641 7.200 542 +0.16(+2.26%)
Jul 05, 2019 6.800 7.200 6.614 7.041 5,600 -0.08(-1.11%)
Jul 03, 2019 7.168 7.212 6.960 7.120 537 -0.09(-1.28%)
Jul 02, 2019 6.805 7.213 6.801 7.212 1,750 -0.13(-1.80%)
Jul 01, 2019 7.360 7.360 6.801 7.344 1,413 +0.14(+2.00%)
Jun 28, 2019 6.800 7.200 6.800 7.200 1,712 +0.09(+1.26%)
Jun 27, 2019 7.120 7.120 6.801 7.110 880 -0.01(-0.12%)
Jun 26, 2019 6.880 7.200 6.480 7.119 683 -0.08(-1.12%)
Jun 25, 2019 7.200 7.360 6.880 7.200 1,361 +0.08(+1.12%)
Jun 24, 2019 7.200 7.360 7.120 7.120 757 -0.24(-3.26%)
Jun 21, 2019 7.200 7.558 7.120 7.360 3,350 -0.00(-0.01%)
Jun 20, 2019 7.230 7.920 7.230 7.361 427 -0.08(-1.06%)
Jun 19, 2019 7.520 8.800 7.280 7.440 2,947 -0.32(-4.13%)
Jun 18, 2019 7.425 8.000 7.040 7.761 2,318 +0.08(+1.05%)
Jun 17, 2019 6.552 8.000 6.552 7.680 5,126 +0.48(+6.67%)
Jun 14, 2019 7.760 7.763 7.041 7.200 5,925 -0.70(-8.85%)
Jun 13, 2019 8.240 9.440 6.904 7.899 14,481 +0.70(+9.71%)
Jun 12, 2019 7.269 7.360 6.001 7.200 838 -0.08(-1.10%)
Jun 11, 2019 7.197 7.386 6.890 7.280 1,072 +0.19(+2.74%)
Jun 10, 2019 6.346 7.186 6.346 7.086 1,510 +0.53(+8.01%)
Jun 07, 2019 5.920 6.800 5.920 6.560 8,612 +0.00(+0.00%)
Jun 06, 2019 6.240 6.800 6.240 6.560 3,228 -0.08(-1.20%)
Jun 05, 2019 6.320 6.800 6.000 6.640 3,107 +0.15(+2.34%)
Jun 04, 2019 6.016 6.800 6.016 6.488 6,178 -0.06(-0.90%)
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.