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

Englobal Corp (NQ: ENG )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2015 1.040 1.040 1.030 1.030 45,844 +0.03(+3.00%)
Aug 28, 2015 0.9800 1.040 0.9800 1.000 18,395 -0.02(-1.96%)
Aug 27, 2015 1.000 1.030 0.9900 1.020 25,830 +0.04(+4.08%)
Aug 26, 2015 0.9600 1.000 0.9450 0.9800 54,760 +0.02(+2.08%)
Aug 25, 2015 1.060 1.060 0.9600 0.9600 75,307 -0.04(-3.99%)
Aug 24, 2015 1.040 1.040 0.8785 0.9999 47,021 -0.02(-1.97%)
Aug 21, 2015 1.000 1.030 1.000 1.020 10,456 -0.01(-0.97%)
Aug 20, 2015 1.000 1.090 1.000 1.030 32,820 +0.01(+0.98%)
Aug 19, 2015 1.010 1.040 1.000 1.020 16,028 -0.02(-1.92%)
Aug 18, 2015 1.100 1.100 1.010 1.040 52,828 -0.05(-4.59%)
Aug 17, 2015 1.090 1.100 1.040 1.090 18,694 -0.01(-0.91%)
Aug 14, 2015 1.100 1.100 1.094 1.100 3,446 +0.00(+0.00%)
Aug 13, 2015 1.100 1.110 1.050 1.100 39,958 -0.04(-3.51%)
Aug 12, 2015 1.130 1.170 1.087 1.140 26,666 -0.01(-0.87%)
Aug 11, 2015 1.050 1.150 1.050 1.150 12,673 +0.01(+0.88%)
Aug 10, 2015 1.200 1.250 1.150 1.140 49,205 +0.00(+0.00%)
Aug 07, 2015 1.210 1.299 1.100 1.140 98,193 -0.11(-8.80%)
Aug 06, 2015 1.211 1.250 1.200 1.250 21,425 +0.03(+2.46%)
Aug 05, 2015 1.200 1.240 1.190 1.220 27,126 +0.02(+1.67%)
Aug 04, 2015 1.220 1.240 1.140 1.200 28,488 -0.04(-3.23%)
Aug 03, 2015 1.220 1.250 1.220 1.240 40,379 +0.02(+1.64%)
Jul 31, 2015 1.204 1.240 1.200 1.220 11,295 +0.00(+0.00%)
Jul 30, 2015 1.190 1.220 1.190 1.220 14,684 +0.04(+3.39%)
Jul 29, 2015 1.130 1.200 1.100 1.180 23,639 +0.06(+5.36%)
Jul 28, 2015 1.140 1.170 1.120 1.120 10,866 -0.02(-1.75%)
Jul 27, 2015 1.180 1.190 1.110 1.140 6,697 -0.03(-2.56%)
Jul 24, 2015 1.268 1.290 1.150 1.170 113,935 -0.12(-9.30%)
Jul 23, 2015 1.240 1.310 1.230 1.290 6,140 +0.04(+3.20%)
Jul 22, 2015 1.310 1.310 1.240 1.250 12,476 -0.06(-4.58%)
Jul 21, 2015 1.330 1.350 1.270 1.310 20,851 -0.02(-1.50%)
Jul 20, 2015 1.320 1.389 1.230 1.330 41,582 +0.04(+3.10%)
Jul 17, 2015 1.286 1.310 1.271 1.290 20,052 +0.03(+2.38%)
Jul 16, 2015 1.400 1.400 1.250 1.260 18,132 -0.05(-3.82%)
Jul 15, 2015 1.350 1.420 1.310 1.310 58,299 -0.04(-2.96%)
Jul 14, 2015 1.340 1.400 1.340 1.350 10,027 -0.02(-1.46%)
Jul 13, 2015 1.418 1.418 1.330 1.370 10,744 +0.04(+3.01%)
Jul 10, 2015 1.390 1.390 1.280 1.330 14,474 +0.06(+4.31%)
Jul 09, 2015 1.260 1.320 1.260 1.275 40,057 +0.02(+2.00%)
Jul 08, 2015 1.300 1.340 1.280 1.250 30,870 -0.06(-4.58%)
Jul 07, 2015 1.310 1.345 1.310 1.310 33,687 -0.00(-0.01%)
Jul 06, 2015 1.330 1.330 1.280 1.310 41,022 -0.06(-4.37%)
Jul 02, 2015 1.400 1.370 1.370 1.370 22,500 +0.01(+0.74%)
Jul 01, 2015 1.400 1.400 1.351 1.360 16,295 +0.01(+0.74%)
Jun 30, 2015 1.330 1.380 1.330 1.350 13,594 +0.00(+0.00%)
Jun 29, 2015 1.380 1.380 1.300 1.350 23,094 -0.05(-3.57%)
Jun 26, 2015 1.420 1.430 1.381 1.400 27,422 +0.00(+0.00%)
Jun 25, 2015 1.410 1.420 1.380 1.400 22,812 -0.01(-0.71%)
Jun 24, 2015 1.420 1.440 1.380 1.410 41,130 +0.06(+4.44%)
Jun 23, 2015 1.370 1.420 1.350 1.350 13,789 -0.05(-3.79%)
Jun 22, 2015 1.400 1.440 1.350 1.403 13,681 -0.01(-0.48%)
Jun 19, 2015 1.400 1.450 1.400 1.410 36,856 +0.02(+1.44%)
Jun 18, 2015 1.440 1.440 1.390 1.390 7,431 +0.01(+0.72%)
Jun 17, 2015 1.420 1.450 1.380 1.380 22,615 -0.01(-0.72%)
Jun 16, 2015 1.420 1.440 1.390 1.390 7,679 -0.06(-4.14%)
Jun 15, 2015 1.440 1.489 1.400 1.450 84,007 +0.00(+0.00%)
Jun 12, 2015 1.490 1.500 1.420 1.450 75,362 +0.01(+0.69%)
Jun 11, 2015 1.490 1.500 1.440 1.440 90,603 -0.04(-2.70%)
Jun 10, 2015 1.470 1.520 1.470 1.480 12,714 +0.02(+1.37%)
Jun 09, 2015 1.450 1.500 1.450 1.460 17,857 -0.01(-0.68%)
Jun 08, 2015 1.530 1.550 1.470 1.470 33,942 -0.03(-2.33%)
Jun 05, 2015 1.500 1.500 1.480 1.505 87,103 +0.01(+1.01%)
Jun 04, 2015 1.550 1.650 1.481 1.490 245,989 -0.04(-2.61%)
Jun 03, 2015 1.520 1.550 1.460 1.530 159,127 -0.03(-1.92%)
Jun 02, 2015 1.520 1.560 1.490 1.560 94,553 +0.06(+4.00%)
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.