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 (%)
Sep 28, 2018 8.240 8.320 8.160 8.160 4,100 +0.00(+0.00%)
Sep 27, 2018 8.079 8.191 8.079 8.160 1,151 +0.14(+1.80%)
Sep 26, 2018 8.080 8.080 8.000 8.016 868 -0.06(-0.78%)
Sep 25, 2018 8.000 8.080 7.920 8.079 2,607 -0.00(-0.01%)
Sep 24, 2018 8.160 8.160 8.000 8.080 4,102 +0.08(+1.00%)
Sep 21, 2018 8.160 8.320 8.000 8.000 675 -0.24(-2.91%)
Sep 20, 2018 8.168 8.240 8.168 8.240 779 +0.08(+0.98%)
Sep 19, 2018 8.234 8.234 8.081 8.160 417 +0.00(+0.01%)
Sep 18, 2018 8.320 8.320 8.000 8.159 2,125 +0.16(+1.99%)
Sep 17, 2018 8.080 8.552 8.000 8.000 502 -0.24(-2.91%)
Sep 14, 2018 8.480 8.560 8.080 8.240 1,225 -0.08(-0.96%)
Sep 13, 2018 8.000 8.320 8.000 8.320 413 +0.32(+4.00%)
Sep 12, 2018 8.080 8.240 8.000 8.000 1,131 -0.02(-0.20%)
Sep 11, 2018 7.920 8.080 7.841 8.016 1,508 -0.06(-0.79%)
Sep 10, 2018 8.080 8.080 7.840 8.080 3,042 +0.16(+2.02%)
Sep 07, 2018 8.080 8.080 7.880 7.920 1,112 -0.08(-1.00%)
Sep 06, 2018 8.080 8.080 7.840 8.000 1,358 -0.08(-0.99%)
Sep 05, 2018 8.080 8.191 8.000 8.080 1,404 -0.16(-1.94%)
Sep 04, 2018 8.320 8.400 8.081 8.240 2,879 -0.08(-0.96%)
Aug 31, 2018 8.320 8.320 8.320 0 +0.08(+0.97%)
Aug 30, 2018 8.320 8.454 8.240 8.240 2,081 +0.08(+0.98%)
Aug 29, 2018 8.559 8.559 8.048 8.160 3,032 +0.00(+0.00%)
Aug 28, 2018 7.840 8.480 7.840 8.160 6,761 +0.08(+0.99%)
Aug 27, 2018 8.240 8.640 8.080 8.080 2,909 +0.00(+0.00%)
Aug 24, 2018 8.080 8.320 8.080 8.080 1,412 +0.08(+1.00%)
Aug 23, 2018 8.270 8.319 8.000 8.000 2,076 -0.16(-1.96%)
Aug 22, 2018 8.240 8.240 8.000 8.160 2,132 +0.00(+0.00%)
Aug 21, 2018 8.480 8.480 8.160 8.160 876 +0.00(+0.00%)
Aug 20, 2018 8.160 8.480 8.160 8.160 144 +0.00(+0.00%)
Aug 17, 2018 8.480 8.480 8.160 8.160 275 -0.24(-2.86%)
Aug 16, 2018 8.160 8.560 8.160 8.400 4,874 +0.24(+2.94%)
Aug 15, 2018 8.880 8.880 8.160 8.160 4,853 -0.80(-8.93%)
Aug 14, 2018 8.240 8.960 8.240 8.960 6,068 +0.96(+12.00%)
Aug 13, 2018 8.240 8.240 8.000 8.000 4,217 -0.16(-1.96%)
Aug 10, 2018 7.200 8.160 7.200 8.160 11,262 +0.16(+2.00%)
Aug 09, 2018 9.600 9.600 7.760 8.000 29,668 -2.24(-21.88%)
Aug 08, 2018 10.16 10.48 9.920 10.24 1,393 +0.16(+1.59%)
Aug 07, 2018 10.08 10.72 10.08 10.08 4,798 -0.24(-2.33%)
Aug 06, 2018 10.40 10.56 10.08 10.32 2,983 -0.16(-1.53%)
Aug 03, 2018 10.16 10.48 10.08 10.48 1,312 +0.08(+0.79%)
Aug 02, 2018 9.840 10.66 9.603 10.40 3,662 +0.43(+4.28%)
Aug 01, 2018 9.680 10.00 9.680 9.970 2,044 +0.37(+3.86%)
Jul 31, 2018 10.00 10.12 9.600 9.600 2,216 -0.64(-6.25%)
Jul 30, 2018 10.24 10.24 9.710 10.24 205 +0.32(+3.23%)
Jul 27, 2018 9.840 10.32 9.840 9.920 2,862 +0.00(+0.00%)
Jul 26, 2018 9.978 10.08 9.920 265 -0.16(-1.59%)
Jul 25, 2018 10.16 10.16 9.848 10.08 1,892 +0.16(+1.61%)
Jul 24, 2018 10.56 10.56 9.760 9.920 7,136 -0.64(-6.06%)
Jul 23, 2018 10.56 10.56 9.600 10.56 801 +0.00(+0.00%)
Jul 20, 2018 10.72 10.72 9.840 10.56 2,286 +0.32(+3.13%)
Jul 19, 2018 10.72 10.88 10.24 10.24 2,562 -0.48(-4.48%)
Jul 18, 2018 10.40 10.72 10.09 10.72 2,153 +0.16(+1.52%)
Jul 17, 2018 10.48 10.64 10.40 10.56 1,208 +0.16(+1.54%)
Jul 16, 2018 10.32 11.36 10.00 10.40 6,378 -0.12(-1.16%)
Jul 13, 2018 10.72 10.88 10.38 10.52 1,249 +0.02(+0.19%)
Jul 12, 2018 10.64 10.72 10.40 10.50 2,875 -0.14(-1.30%)
Jul 11, 2018 10.68 10.81 9.581 10.64 6,607 +0.16(+1.53%)
Jul 10, 2018 10.56 11.27 10.40 10.48 7,621 +0.08(+0.77%)
Jul 09, 2018 9.920 10.89 9.539 10.40 15,581 +0.40(+4.00%)
Jul 06, 2018 9.840 10.00 9.600 10.00 4,030 +0.16(+1.68%)
Jul 05, 2018 9.760 9.952 9.600 9.835 575 +0.08(+0.77%)
Jul 03, 2018 9.760 9.760 9.760 0 -0.24(-2.40%)
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.