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

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 2.900 2.910 2.760 2.770 154,774 -0.15(-5.14%)
Mar 30, 2010 2.900 2.960 2.900 2.920 47,408 +0.02(+0.69%)
Mar 29, 2010 2.910 2.920 2.880 2.900 48,841 +0.00(+0.00%)
Mar 26, 2010 2.890 2.940 2.870 2.900 47,466 -0.01(-0.34%)
Mar 25, 2010 2.970 2.990 2.890 2.910 35,039 -0.01(-0.34%)
Mar 24, 2010 2.950 2.950 2.910 2.920 52,518 -0.05(-1.68%)
Mar 23, 2010 2.990 2.990 2.890 2.970 69,742 -0.01(-0.34%)
Mar 22, 2010 2.910 2.980 2.910 2.980 55,047 +0.01(+0.34%)
Mar 19, 2010 2.900 2.992 2.854 2.970 203,108 +0.09(+3.13%)
Mar 18, 2010 2.930 2.940 2.870 2.880 105,864 -0.01(-0.35%)
Mar 17, 2010 2.930 2.950 2.890 2.890 81,743 -0.04(-1.37%)
Mar 16, 2010 3.020 3.020 2.900 2.930 120,783 -0.07(-2.33%)
Mar 15, 2010 2.940 3.000 2.920 3.000 40,145 +0.08(+2.74%)
Mar 12, 2010 2.960 2.980 2.900 2.920 59,901 -0.06(-2.01%)
Mar 11, 2010 2.970 3.000 2.910 2.980 52,860 -0.01(-0.33%)
Mar 10, 2010 2.970 3.000 2.970 2.990 48,808 +0.01(+0.34%)
Mar 09, 2010 2.960 2.990 2.940 2.980 62,249 +0.01(+0.34%)
Mar 08, 2010 2.930 3.000 2.900 2.970 53,422 +0.05(+1.71%)
Mar 05, 2010 3.030 3.030 2.870 2.920 102,553 -0.08(-2.67%)
Mar 04, 2010 3.000 3.060 2.920 3.000 174,346 -0.18(-5.66%)
Mar 03, 2010 3.210 3.250 3.100 3.180 132,073 -0.01(-0.31%)
Mar 02, 2010 3.100 3.280 3.090 3.190 124,392 +0.10(+3.24%)
Mar 01, 2010 2.930 3.150 2.920 3.090 186,550 +0.20(+6.92%)
Feb 26, 2010 2.910 2.920 2.850 2.890 69,412 -0.02(-0.69%)
Feb 25, 2010 2.870 2.920 2.860 2.910 56,353 -0.01(-0.34%)
Feb 24, 2010 2.900 2.940 2.880 2.920 36,519 +0.04(+1.39%)
Feb 23, 2010 2.900 2.920 2.880 2.880 56,841 -0.01(-0.35%)
Feb 22, 2010 2.920 2.940 2.860 2.890 41,902 -0.02(-0.69%)
Feb 19, 2010 2.960 2.980 2.900 2.910 67,573 -0.05(-1.69%)
Feb 18, 2010 2.980 3.000 2.890 2.960 70,062 -0.03(-1.00%)
Feb 17, 2010 2.970 3.020 2.950 2.990 79,603 +0.02(+0.67%)
Feb 16, 2010 2.970 3.000 2.890 2.970 59,310 +0.04(+1.37%)
Feb 12, 2010 2.890 2.930 2.930 2.930 63,200 +0.03(+1.03%)
Feb 11, 2010 2.870 2.950 2.860 2.900 80,244 +0.02(+0.69%)
Feb 10, 2010 2.910 2.940 2.790 2.880 78,234 -0.05(-1.71%)
Feb 09, 2010 2.960 2.960 2.900 2.930 39,054 +0.03(+1.03%)
Feb 08, 2010 2.940 2.970 2.900 2.900 40,868 -0.03(-1.02%)
Feb 05, 2010 3.030 3.030 2.900 2.930 116,648 -0.08(-2.66%)
Feb 04, 2010 3.020 3.050 3.010 3.010 129,030 -0.01(-0.33%)
Feb 03, 2010 3.040 3.060 3.010 3.020 97,537 -0.02(-0.66%)
Feb 02, 2010 3.050 3.070 3.040 3.040 98,637 -0.01(-0.33%)
Feb 01, 2010 3.080 3.080 3.020 3.050 109,104 -0.02(-0.65%)
Jan 29, 2010 3.060 3.160 3.050 3.070 108,905 +0.01(+0.33%)
Jan 28, 2010 3.100 3.120 3.040 3.060 212,383 -0.03(-0.97%)
Jan 27, 2010 3.080 3.180 3.080 3.090 86,931 -0.01(-0.32%)
Jan 26, 2010 3.120 3.235 3.100 3.100 72,479 -0.04(-1.27%)
Jan 25, 2010 3.220 3.240 3.100 3.140 75,835 -0.06(-1.88%)
Jan 22, 2010 3.140 3.370 3.140 3.200 134,290 +0.05(+1.59%)
Jan 21, 2010 3.100 3.170 3.080 3.150 179,312 +0.07(+2.27%)
Jan 20, 2010 3.120 3.140 3.060 3.080 258,186 -0.06(-1.91%)
Jan 19, 2010 3.150 3.230 3.100 3.140 145,203 -0.01(-0.32%)
Jan 15, 2010 3.230 3.150 3.150 3.150 84,500 -0.06(-1.87%)
Jan 14, 2010 3.230 3.280 3.100 3.210 123,889 -0.03(-0.93%)
Jan 13, 2010 3.100 3.280 3.080 3.240 97,904 +0.14(+4.52%)
Jan 12, 2010 3.310 3.330 3.100 3.100 180,049 -0.18(-5.49%)
Jan 11, 2010 3.440 3.480 3.220 3.280 157,190 -0.14(-4.09%)
Jan 08, 2010 3.410 3.510 3.340 3.420 271,289 +0.01(+0.29%)
Jan 07, 2010 3.400 3.480 3.290 3.410 181,691 +0.00(+0.00%)
Jan 06, 2010 3.500 3.510 3.320 3.410 261,558 -0.07(-2.01%)
Jan 05, 2010 3.470 3.500 3.430 3.480 161,114 +0.05(+1.46%)
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.