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 (%)
Dec 31, 2018 5.600 6.120 4.560 4.560 8,387 -0.88(-16.18%)
Dec 28, 2018 5.040 5.920 5.040 5.440 4,862 +0.38(+7.59%)
Dec 27, 2018 4.186 5.744 4.186 5.056 7,403 +0.02(+0.32%)
Dec 26, 2018 4.800 5.424 4.400 5.040 3,529 +0.08(+1.61%)
Dec 24, 2018 5.440 5.440 4.960 4.960 3,537 -0.48(-8.82%)
Dec 21, 2018 5.840 5.920 5.440 5.440 3,850 -0.24(-4.23%)
Dec 20, 2018 5.920 5.920 5.680 5.680 721 -0.00(-0.01%)
Dec 19, 2018 5.951 6.236 5.681 5.681 251 +0.24(+4.43%)
Dec 18, 2018 5.628 5.880 5.440 5.440 245 -0.02(-0.29%)
Dec 17, 2018 5.999 5.999 5.216 5.456 4,351 -0.22(-3.94%)
Dec 14, 2018 5.800 6.000 5.600 5.680 3,437 -0.12(-2.10%)
Dec 13, 2018 6.161 6.161 5.787 5.802 3,739 -0.43(-6.95%)
Dec 12, 2018 6.240 6.240 6.131 6.235 5,252 -0.08(-1.34%)
Dec 11, 2018 6.480 6.480 6.320 6.320 356 -0.23(-3.55%)
Dec 10, 2018 6.481 6.678 6.352 6.553 7,357 +0.07(+1.12%)
Dec 07, 2018 6.880 6.880 6.480 6.480 1,162 -0.08(-1.22%)
Dec 06, 2018 6.521 6.879 6.480 6.560 1,191 +0.08(+1.23%)
Dec 04, 2018 6.800 7.000 6.480 6.480 11,325 -0.40(-5.84%)
Dec 03, 2018 7.359 7.359 6.882 6.882 934 -0.04(-0.55%)
Nov 30, 2018 7.360 7.360 6.896 6.920 575 -0.28(-3.89%)
Nov 29, 2018 7.360 7.360 6.833 7.200 1,380 +0.08(+1.12%)
Nov 28, 2018 7.200 7.358 6.826 7.120 881 +0.08(+1.14%)
Nov 27, 2018 6.960 7.120 6.754 7.040 4,091 -0.16(-2.22%)
Nov 26, 2018 7.040 7.440 7.040 7.200 4,135 +0.40(+5.88%)
Nov 23, 2018 6.800 6.800 6.800 6.800 25 -0.24(-3.42%)
Nov 21, 2018 7.041 7.041 7.041 0 +0.00(+0.01%)
Nov 20, 2018 6.721 7.040 6.721 7.040 2,460 +0.00(+0.00%)
Nov 19, 2018 6.960 7.040 6.960 7.040 723 -0.20(-2.76%)
Nov 16, 2018 6.960 7.360 6.960 7.240 112 -0.20(-2.68%)
Nov 15, 2018 6.752 7.439 6.752 7.439 1,499 +0.40(+5.67%)
Nov 14, 2018 6.720 7.598 6.720 7.040 1,594 -0.16(-2.22%)
Nov 13, 2018 7.600 7.600 6.880 7.200 884 +0.16(+2.27%)
Nov 12, 2018 7.040 7.439 6.848 7.040 660 +0.00(+0.00%)
Nov 09, 2018 6.960 7.040 6.800 7.040 2,587 +0.00(+0.01%)
Nov 08, 2018 7.040 7.040 6.562 7.039 6,394 +0.20(+2.86%)
Nov 07, 2018 6.960 6.960 6.577 6.843 1,148 -0.15(-2.12%)
Nov 06, 2018 7.040 7.040 6.534 6.991 230 +0.51(+7.89%)
Nov 05, 2018 6.640 6.972 6.480 6.480 14,137 -0.16(-2.41%)
Nov 02, 2018 6.480 7.040 6.480 6.640 1,362 -0.08(-1.19%)
Nov 01, 2018 6.720 6.720 6.560 6.720 2,570 -0.04(-0.59%)
Oct 31, 2018 6.988 6.988 6.560 6.760 730 +0.10(+1.56%)
Oct 30, 2018 7.040 7.040 6.482 6.656 194 +0.17(+2.69%)
Oct 29, 2018 6.720 6.784 6.482 6.482 627 -0.48(-6.87%)
Oct 26, 2018 6.560 6.960 6.480 6.960 2,275 +0.32(+4.82%)
Oct 25, 2018 6.600 7.008 6.481 6.640 4,127 +0.04(+0.61%)
Oct 24, 2018 7.184 7.184 6.562 6.600 2,526 -0.28(-4.08%)
Oct 23, 2018 6.960 7.153 6.400 6.881 4,188 -0.08(-1.21%)
Oct 22, 2018 7.064 7.440 6.965 6.965 2,753 -0.43(-5.78%)
Oct 19, 2018 7.400 7.440 7.048 7.392 2,650 +0.17(+2.40%)
Oct 18, 2018 7.200 7.439 7.200 7.218 4,762 +0.18(+2.55%)
Oct 17, 2018 7.440 7.440 6.800 7.039 16,463 -0.40(-5.39%)
Oct 16, 2018 7.600 8.080 6.400 7.440 10,555 -0.32(-4.13%)
Oct 15, 2018 8.000 8.160 7.292 7.761 3,403 -0.16(-2.01%)
Oct 12, 2018 7.920 8.320 7.920 7.920 1,012 +0.00(+0.00%)
Oct 11, 2018 7.760 8.320 7.760 7.920 420 -0.08(-1.00%)
Oct 10, 2018 8.000 8.320 8.000 8.000 1,570 +0.00(+0.00%)
Oct 09, 2018 8.080 8.240 7.846 8.000 1,212 -0.00(-0.01%)
Oct 08, 2018 7.920 8.001 7.600 8.001 3,716 +0.08(+1.02%)
Oct 05, 2018 8.080 8.080 7.840 7.920 1,137 -0.16(-1.98%)
Oct 04, 2018 8.080 8.206 7.840 8.080 5,610 -0.00(-0.01%)
Oct 03, 2018 8.000 8.320 8.000 8.081 4,901 -0.08(-1.00%)
Oct 02, 2018 8.242 8.400 8.162 8.162 706 -0.12(-1.43%)
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.