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

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 1.400 1.590 1.400 1.540 36,385 +0.11(+7.69%)
Sep 19, 2024 1.330 1.470 1.310 1.430 40,517 +0.18(+14.40%)
Sep 18, 2024 1.270 1.472 1.235 1.250 40,966 -0.02(-1.57%)
Sep 17, 2024 1.230 1.270 1.150 1.270 6,885 +0.03(+2.42%)
Sep 16, 2024 1.120 1.300 1.120 1.240 16,564 +0.04(+3.33%)
Sep 13, 2024 1.170 1.250 1.080 1.200 6,195 -0.01(-0.83%)
Sep 12, 2024 1.220 1.220 1.190 1.210 3,015 +0.03(+2.54%)
Sep 11, 2024 1.180 1.240 1.150 1.180 10,658 -0.02(-1.67%)
Sep 10, 2024 1.120 1.260 1.120 1.200 16,155 -0.05(-3.99%)
Sep 09, 2024 1.220 1.320 1.210 1.250 5,479 +0.01(+0.80%)
Sep 06, 2024 1.250 1.255 1.180 1.240 8,135 -0.01(-0.80%)
Sep 05, 2024 1.230 1.300 1.230 1.250 21,783 -0.01(-0.79%)
Sep 04, 2024 1.520 1.519 1.130 1.260 92,912 -0.33(-20.75%)
Sep 03, 2024 1.490 1.590 1.450 1.590 9,405 +0.12(+8.16%)
Aug 30, 2024 1.460 1.500 1.450 1.470 3,218 -0.01(-0.68%)
Aug 29, 2024 1.500 1.500 1.450 1.480 2,624 +0.02(+1.37%)
Aug 28, 2024 1.530 1.570 1.460 1.460 2,542 -0.04(-2.67%)
Aug 27, 2024 1.570 1.590 1.460 1.500 4,147 -0.04(-2.60%)
Aug 26, 2024 1.516 1.580 1.516 1.540 18,508 +0.00(+0.00%)
Aug 23, 2024 1.460 1.550 1.450 1.540 3,752 +0.08(+5.48%)
Aug 22, 2024 1.520 1.548 1.460 1.460 10,670 -0.09(-5.81%)
Aug 21, 2024 1.590 1.650 1.490 1.550 8,195 +0.06(+4.03%)
Aug 20, 2024 1.610 1.629 1.460 1.490 4,975 -0.06(-3.67%)
Aug 19, 2024 1.450 1.547 1.450 1.547 8,184 +0.07(+4.51%)
Aug 16, 2024 1.520 1.520 1.460 1.480 5,779 -0.04(-2.48%)
Aug 15, 2024 1.510 1.518 1.460 1.518 5,284 +0.03(+1.86%)
Aug 14, 2024 1.470 1.540 1.470 1.490 2,886 +0.01(+0.68%)
Aug 13, 2024 1.530 1.550 1.460 1.480 7,838 -0.03(-2.08%)
Aug 12, 2024 1.450 1.511 1.450 1.511 4,777 +0.06(+4.23%)
Aug 09, 2024 1.530 1.530 1.450 1.450 3,960 -0.03(-2.13%)
Aug 08, 2024 1.450 1.503 1.450 1.482 3,424 +0.07(+5.07%)
Aug 07, 2024 1.520 1.590 1.410 1.410 13,178 -0.17(-10.76%)
Aug 06, 2024 1.300 1.650 1.300 1.580 7,883 +0.27(+20.61%)
Aug 05, 2024 1.580 1.637 1.310 1.310 34,531 -0.41(-23.84%)
Aug 02, 2024 1.640 1.720 1.580 1.720 13,778 -0.01(-0.58%)
Aug 01, 2024 1.840 1.840 1.680 1.730 2,677 -0.04(-2.26%)
Jul 31, 2024 1.780 1.840 1.770 1.770 3,748 +0.00(+0.00%)
Jul 30, 2024 1.820 1.960 1.705 1.770 5,724 -0.04(-2.15%)
Jul 29, 2024 1.920 1.940 1.553 1.809 31,209 -0.12(-6.18%)
Jul 26, 2024 2.040 2.300 1.920 1.928 85,973 +0.02(+0.95%)
Jul 25, 2024 1.799 2.104 1.790 1.910 53,514 +0.08(+4.37%)
Jul 24, 2024 1.840 1.835 1.729 1.830 6,379 +0.09(+5.17%)
Jul 23, 2024 1.820 1.950 1.640 1.740 15,371 +0.03(+1.75%)
Jul 22, 2024 1.710 1.750 1.620 1.710 7,854 +0.07(+4.27%)
Jul 19, 2024 1.650 1.690 1.600 1.640 5,023 -0.01(-0.61%)
Jul 18, 2024 1.700 1.755 1.600 1.650 8,215 -0.02(-1.19%)
Jul 17, 2024 1.750 1.810 1.620 1.670 11,551 -0.08(-4.57%)
Jul 16, 2024 1.620 1.820 1.520 1.750 21,341 +0.15(+9.37%)
Jul 15, 2024 1.420 1.690 1.422 1.600 38,701 +0.17(+11.89%)
Jul 12, 2024 1.350 1.450 1.340 1.430 4,937 +0.08(+5.61%)
Jul 11, 2024 1.426 1.450 1.354 1.354 7,546 -0.09(-5.97%)
Jul 10, 2024 1.390 1.440 1.390 1.440 3,440 -0.06(-3.84%)
Jul 09, 2024 1.400 1.500 1.390 1.498 7,908 +0.09(+6.58%)
Jul 08, 2024 1.320 1.490 1.320 1.405 3,776 -0.06(-4.42%)
Jul 05, 2024 1.340 1.475 1.322 1.470 7,149 +0.06(+4.26%)
Jul 03, 2024 1.340 1.490 1.290 1.410 6,543 +0.10(+7.63%)
Jul 02, 2024 1.340 1.440 1.304 1.310 3,284 +0.02(+1.40%)
Jul 01, 2024 1.300 1.300 1.290 1.292 1,615 -0.01(-0.62%)
Jun 28, 2024 1.280 1.350 1.280 1.300 4,151 -0.06(-4.41%)
Jun 27, 2024 1.360 1.360 1.290 1.360 4,492 +0.06(+4.62%)
Jun 26, 2024 1.290 1.300 1.290 1.300 3,842 -0.05(-3.70%)
Jun 25, 2024 1.260 1.366 1.260 1.350 22,942 +0.00(+0.00%)
Jun 24, 2024 1.300 1.360 1.270 1.350 21,104 +0.09(+7.14%)
Jun 21, 2024 1.282 1.325 1.260 1.260 12,600 -0.06(-4.55%)
Jun 20, 2024 1.310 1.390 1.280 1.320 21,593 -0.08(-5.71%)
Jun 18, 2024 1.300 1.400 1.290 1.400 16,299 +0.10(+8.11%)
Jun 17, 2024 1.400 1.470 1.290 1.295 18,222 -0.11(-8.16%)
Jun 14, 2024 1.450 1.550 1.400 1.410 11,679 -0.08(-5.39%)
Jun 13, 2024 1.510 1.549 1.489 1.490 3,336 -0.02(-1.30%)
Jun 12, 2024 1.390 1.600 1.385 1.510 6,032 -0.03(-1.95%)
Jun 11, 2024 1.560 1.574 1.500 1.540 5,060 -0.01(-0.65%)
Jun 10, 2024 1.450 1.583 1.370 1.550 31,011 +0.20(+14.81%)
Jun 07, 2024 1.570 1.570 1.300 1.350 29,264 -0.21(-13.46%)
Jun 06, 2024 1.610 1.620 1.560 1.560 3,858 -0.05(-3.17%)
Jun 05, 2024 1.610 1.620 1.601 1.611 7,327 +0.01(+0.68%)
Jun 04, 2024 1.623 1.640 1.600 1.600 3,292 -0.02(-1.23%)
Jun 03, 2024 1.630 1.674 1.620 1.620 3,241 +0.02(+1.25%)
May 31, 2024 1.610 1.620 1.600 1.600 2,502 -0.01(-0.62%)
May 30, 2024 1.670 1.666 1.610 1.610 1,373 -0.06(-3.59%)
May 29, 2024 1.620 1.670 1.620 1.670 5,581 +0.02(+1.20%)
May 28, 2024 1.640 1.675 1.630 1.650 3,726 -0.04(-2.36%)
May 24, 2024 1.605 1.700 1.605 1.690 8,373 -0.01(-0.59%)
May 23, 2024 1.690 1.700 1.660 1.700 5,583 +0.08(+4.94%)
May 22, 2024 1.690 1.690 1.590 1.620 5,399 +0.00(+0.00%)
May 21, 2024 1.610 1.620 1.610 1.620 3,891 -0.03(-1.81%)
May 20, 2024 1.650 1.700 1.610 1.650 8,668 -0.00(-0.01%)
May 17, 2024 1.745 1.745 1.632 1.650 8,712 -0.10(-5.71%)
May 16, 2024 1.610 1.750 1.610 1.750 1,712 +0.12(+7.35%)
May 15, 2024 1.700 1.700 1.630 1.630 2,362 -0.06(-3.54%)
May 14, 2024 1.700 1.748 1.591 1.690 16,489 -0.01(-0.58%)
May 13, 2024 1.750 1.750 1.641 1.700 11,245 +0.07(+4.29%)
May 10, 2024 1.650 1.730 1.630 1.630 1,276 -0.01(-0.61%)
May 09, 2024 1.670 1.746 1.630 1.640 9,631 -0.01(-0.61%)
May 08, 2024 1.670 1.770 1.650 1.650 18,041 +0.00(+0.00%)
May 07, 2024 1.740 1.740 1.640 1.650 6,479 -0.01(-0.60%)
May 06, 2024 1.650 1.750 1.650 1.660 11,088 -0.01(-0.67%)
May 03, 2024 1.700 1.740 1.650 1.671 5,045 -0.03(-1.69%)
May 02, 2024 1.650 1.700 1.650 1.700 2,113 +0.01(+0.75%)
May 01, 2024 1.660 1.687 1.660 1.687 1,318 +0.01(+0.44%)
Apr 30, 2024 1.682 1.740 1.650 1.680 6,016 -0.05(-2.78%)
Apr 29, 2024 1.630 1.728 1.630 1.728 2,188 +0.05(+2.86%)
Apr 26, 2024 1.610 1.680 1.610 1.680 1,600 +0.05(+3.07%)
Apr 25, 2024 1.650 1.740 1.622 1.630 5,681 -0.05(-2.69%)
Apr 24, 2024 1.630 1.725 1.630 1.675 1,127 +0.05(+3.40%)
Apr 23, 2024 1.710 1.930 1.620 1.620 7,158 -0.12(-6.90%)
Apr 22, 2024 1.660 1.950 1.650 1.740 4,923 +0.09(+5.19%)
Apr 19, 2024 1.687 1.780 1.610 1.654 1,481 +0.02(+1.48%)
Apr 18, 2024 1.560 1.710 1.560 1.630 6,288 +0.03(+1.87%)
Apr 17, 2024 1.700 1.700 1.600 1.600 9,606 -0.13(-7.51%)
Apr 16, 2024 1.830 1.830 1.700 1.730 6,916 -0.11(-6.23%)
Apr 15, 2024 1.810 1.845 1.674 1.845 12,601 +0.01(+0.82%)
Apr 12, 2024 1.770 1.900 1.732 1.830 7,698 +0.01(+0.55%)
Apr 11, 2024 1.750 1.820 1.750 1.820 3,948 -0.02(-1.09%)
Apr 10, 2024 1.800 1.847 1.800 1.840 5,688 -0.01(-0.54%)
Apr 09, 2024 1.900 1.950 1.790 1.850 25,779 +0.11(+6.32%)
Apr 08, 2024 1.740 1.810 1.720 1.740 6,860 +0.05(+2.85%)
Apr 05, 2024 1.680 1.739 1.660 1.692 2,984 -0.07(-3.87%)
Apr 04, 2024 1.715 1.785 1.715 1.760 7,559 +0.04(+2.33%)
Apr 03, 2024 1.730 1.730 1.660 1.720 1,586 -0.01(-0.58%)
Apr 02, 2024 1.790 1.817 1.680 1.730 19,818 +0.04(+2.37%)
Apr 01, 2024 1.740 1.740 1.690 1.690 3,105 -0.03(-1.50%)
Mar 28, 2024 1.655 1.716 1.595 1.716 22,207 -0.04(-2.51%)
Mar 27, 2024 1.830 1.840 1.620 1.760 11,061 +0.10(+6.02%)
Mar 26, 2024 1.650 1.740 1.650 1.660 3,610 +0.00(+0.00%)
Mar 25, 2024 1.690 1.735 1.621 1.660 5,125 -0.05(-2.92%)
Mar 22, 2024 1.640 1.900 1.619 1.710 26,130 +0.07(+4.27%)
Mar 21, 2024 1.830 1.830 1.640 1.640 14,111 -0.11(-6.29%)
Mar 20, 2024 1.600 1.870 1.603 1.750 3,641 +0.06(+3.55%)
Mar 19, 2024 1.750 1.750 1.651 1.690 9,127 -0.01(-0.59%)
Mar 18, 2024 1.630 1.810 1.635 1.700 14,675 -0.02(-1.16%)
Mar 15, 2024 1.620 1.720 1.545 1.720 8,581 +0.10(+6.17%)
Mar 14, 2024 1.697 1.735 1.620 1.620 10,177 -0.10(-5.81%)
Mar 13, 2024 1.770 1.970 1.690 1.720 33,875 -0.03(-1.71%)
Mar 12, 2024 1.880 1.880 1.750 1.750 13,086 -0.10(-5.31%)
Mar 11, 2024 1.810 1.890 1.750 1.848 8,922 +0.01(+0.44%)
Mar 08, 2024 1.820 1.840 1.750 1.840 17,186 +0.04(+2.47%)
Mar 07, 2024 1.704 1.940 1.650 1.796 5,983 +0.01(+0.32%)
Mar 06, 2024 1.790 1.890 1.630 1.790 25,512 -0.03(-1.65%)
Mar 05, 2024 1.980 1.980 1.777 1.820 14,858 -0.13(-6.67%)
Mar 04, 2024 2.050 2.053 1.870 1.950 16,831 -0.13(-6.02%)
Mar 01, 2024 2.200 2.200 1.982 2.075 14,081 -0.15(-6.95%)
Feb 29, 2024 2.170 2.300 2.100 2.230 30,806 +0.09(+4.14%)
Feb 28, 2024 1.880 2.210 1.770 2.141 36,319 +0.17(+8.70%)
Feb 27, 2024 1.570 2.000 1.570 1.970 61,335 +0.47(+31.33%)
Feb 26, 2024 1.480 1.650 1.463 1.500 27,299 +0.07(+5.26%)
Feb 23, 2024 1.410 1.450 1.400 1.425 14,469 -0.05(-3.72%)
Feb 22, 2024 1.600 1.605 1.400 1.480 65,700 -0.12(-7.50%)
Feb 21, 2024 1.600 1.770 1.500 1.600 181,710 -0.15(-8.57%)
Feb 20, 2024 1.660 1.790 1.560 1.750 696,403 +0.31(+21.53%)
Feb 16, 2024 1.290 1.440 1.290 1.440 14,211 +0.11(+8.27%)
Feb 15, 2024 1.230 1.390 1.230 1.330 30,091 +0.08(+6.40%)
Feb 14, 2024 1.260 1.270 1.190 1.250 4,983 -0.01(-0.79%)
Feb 13, 2024 1.220 1.299 1.191 1.260 50,687 +0.06(+5.00%)
Feb 12, 2024 1.260 1.260 1.200 1.200 12,842 -0.05(-4.00%)
Feb 09, 2024 1.250 1.300 1.230 1.250 6,529 +0.00(+0.01%)
Feb 08, 2024 1.250 1.370 1.211 1.250 8,465 -0.01(-0.80%)
Feb 07, 2024 1.210 1.310 1.210 1.260 3,203 +0.05(+4.13%)
Feb 06, 2024 1.330 1.330 1.010 1.210 32,291 -0.15(-11.03%)
Feb 05, 2024 1.320 1.370 1.320 1.360 3,119 -0.04(-2.86%)
Feb 02, 2024 1.330 1.400 1.300 1.400 6,351 +0.02(+1.45%)
Feb 01, 2024 1.440 1.440 1.320 1.380 6,101 +0.02(+1.47%)
Jan 31, 2024 1.320 1.459 1.320 1.360 5,628 +0.01(+0.74%)
Jan 30, 2024 1.380 1.490 1.310 1.350 7,433 -0.09(-6.25%)
Jan 29, 2024 1.370 1.490 1.360 1.440 7,419 +0.05(+3.59%)
Jan 26, 2024 1.330 1.490 1.300 1.390 17,779 +0.03(+2.21%)
Jan 25, 2024 1.420 1.430 1.340 1.360 8,881 -0.08(-5.56%)
Jan 24, 2024 1.450 1.470 1.350 1.440 20,400 -0.01(-0.69%)
Jan 23, 2024 1.300 1.450 1.300 1.450 14,318 +0.13(+9.85%)
Jan 22, 2024 1.210 1.377 1.210 1.320 29,551 -0.09(-6.71%)
Jan 19, 2024 1.620 1.655 1.300 1.415 20,621 -0.21(-12.65%)
Jan 18, 2024 1.660 1.710 1.600 1.620 16,045 -0.02(-1.22%)
Jan 17, 2024 1.660 1.715 1.640 1.640 20,192 -0.04(-2.38%)
Jan 16, 2024 1.680 1.850 1.660 1.680 42,187 +0.01(+0.60%)
Jan 12, 2024 1.740 1.740 1.630 1.670 17,013 -0.04(-2.21%)
Jan 11, 2024 1.720 1.785 1.680 1.708 4,447 -0.01(-0.71%)
Jan 10, 2024 1.740 1.805 1.720 1.720 6,721 -0.04(-2.27%)
Jan 09, 2024 1.710 1.878 1.710 1.760 3,076 +0.02(+1.15%)
Jan 08, 2024 1.710 1.740 1.710 1.740 5,245 -0.01(-0.57%)
Jan 05, 2024 1.755 1.755 1.746 1.750 1,485 +0.00(+0.00%)
Jan 04, 2024 1.710 1.800 1.700 1.750 5,753 -0.04(-2.23%)
Jan 03, 2024 1.840 1.864 1.739 1.790 8,374 -0.02(-1.10%)
Jan 02, 2024 1.690 1.900 1.680 1.810 57,665 +0.12(+6.85%)
Dec 29, 2023 1.780 1.900 1.680 1.694 55,192 -0.08(-4.29%)
Dec 28, 2023 1.680 1.900 1.680 1.770 62,780 +0.09(+5.36%)
Dec 27, 2023 1.740 1.750 1.680 1.680 33,911 -0.02(-1.18%)
Dec 26, 2023 1.750 1.750 1.680 1.700 14,556 -0.07(-3.95%)
Dec 22, 2023 1.700 1.817 1.683 1.770 20,283 +0.05(+2.91%)
Dec 21, 2023 1.740 1.840 1.710 1.720 7,976 -0.03(-1.71%)
Dec 20, 2023 1.750 1.820 1.690 1.750 40,652 +0.02(+1.16%)
Dec 19, 2023 1.720 1.730 1.680 1.730 25,811 +0.05(+2.98%)
Dec 18, 2023 1.700 1.730 1.680 1.680 25,246 -0.03(-1.75%)
Dec 15, 2023 1.700 1.750 1.690 1.710 12,953 -0.01(-0.58%)
Dec 14, 2023 1.680 1.720 1.680 1.720 16,897 +0.06(+3.61%)
Dec 13, 2023 1.790 1.790 1.660 1.660 14,767 -0.05(-2.92%)
Dec 12, 2023 1.830 1.835 1.710 1.710 8,178 -0.15(-8.06%)
Dec 11, 2023 1.910 1.930 1.760 1.860 32,268 -0.04(-2.11%)
Dec 08, 2023 1.970 1.970 1.890 1.900 8,161 -0.07(-3.31%)
Dec 07, 2023 2.000 2.010 1.920 1.965 21,464 -0.04(-1.97%)
Dec 06, 2023 1.950 2.005 1.950 2.005 14,193 +0.02(+1.24%)
Dec 05, 2023 1.840 2.025 1.810 1.980 76,186 +0.13(+7.03%)
Dec 04, 2023 1.820 2.000 1.810 1.850 49,320 -0.05(-2.63%)
Dec 01, 2023 1.810 2.100 1.760 1.900 86,060 -0.02(-1.21%)
Nov 30, 2023 1.920 2.080 1.920 1.923 69,955 +0.00(+0.17%)
Nov 29, 2023 2.075 2.158 1.920 1.920 98,214 -0.13(-6.54%)
Nov 28, 2023 2.193 2.193 2.025 2.054 6,783 +0.03(+1.50%)
Nov 27, 2023 2.102 2.135 2.024 2.024 7,949 -0.02(-1.21%)
Nov 24, 2023 2.096 2.168 2.040 2.049 3,435 -0.08(-3.65%)
Nov 22, 2023 2.082 2.239 2.080 2.126 8,995 -0.04(-1.92%)
Nov 21, 2023 2.120 2.260 2.090 2.168 5,828 -0.04(-1.99%)
Nov 20, 2023 2.160 2.320 2.104 2.212 9,703 -0.03(-1.29%)
Nov 17, 2023 2.357 2.357 2.158 2.241 12,286 -0.05(-2.06%)
Nov 16, 2023 2.248 2.336 2.248 2.288 5,256 +0.04(+1.78%)
Nov 15, 2023 2.096 2.398 2.050 2.248 45,271 +0.23(+11.51%)
Nov 14, 2023 2.080 2.133 2.000 2.016 35,372 -0.06(-2.70%)
Nov 13, 2023 2.160 2.176 2.040 2.072 13,693 +0.02(+0.78%)
Nov 10, 2023 2.160 2.279 2.048 2.056 6,947 -0.16(-7.09%)
Nov 09, 2023 2.352 2.352 2.102 2.213 3,765 +0.00(+0.14%)
Nov 08, 2023 2.314 2.314 2.104 2.210 5,687 -0.01(-0.47%)
Nov 07, 2023 2.400 2.400 2.144 2.220 6,500 -0.10(-4.31%)
Nov 06, 2023 2.400 2.400 2.240 2.320 6,143 -0.04(-1.69%)
Nov 03, 2023 2.354 2.400 2.240 2.360 13,122 -0.04(-1.57%)
Nov 02, 2023 2.320 2.480 2.240 2.398 23,279 -0.16(-6.34%)
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.