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

Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 31, 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, 2020 25.60 25.60 25.60 345,052 +1.84(+7.74%)
Dec 30, 2020 28.48 28.48 23.28 23.76 345,052 -0.56(-2.30%)
Dec 29, 2020 23.76 24.72 20.80 24.32 384,218 +1.20(+5.19%)
Dec 28, 2020 24.72 28.40 22.56 23.12 725,346 -0.48(-2.03%)
Dec 24, 2020 20.16 23.92 18.40 23.60 1,010,762 +5.36(+29.39%)
Dec 23, 2020 16.80 20.56 16.56 18.24 968,784 +3.52(+23.91%)
Dec 22, 2020 14.00 15.12 14.00 14.72 192,565 +1.20(+8.88%)
Dec 21, 2020 13.84 14.00 13.36 13.52 86,946 -0.08(-0.59%)
Dec 18, 2020 13.52 14.88 13.52 13.60 133,812 +0.00(+0.00%)
Dec 17, 2020 13.28 14.00 13.20 13.60 55,584 +0.24(+1.80%)
Dec 16, 2020 14.00 14.16 13.04 13.36 82,953 -0.40(-2.91%)
Dec 15, 2020 14.48 14.56 13.68 13.76 85,919 -0.24(-1.71%)
Dec 14, 2020 14.56 14.80 13.76 14.00 62,794 -0.56(-3.85%)
Dec 11, 2020 15.44 15.52 14.16 14.56 84,637 -0.96(-6.19%)
Dec 10, 2020 15.36 15.92 15.04 15.52 75,690 +0.08(+0.52%)
Dec 09, 2020 16.96 17.44 14.48 15.44 182,135 -1.28(-7.66%)
Dec 08, 2020 17.44 18.96 16.00 16.72 309,097 -0.88(-5.00%)
Dec 07, 2020 14.88 19.60 14.48 17.60 775,505 +3.12(+21.55%)
Dec 04, 2020 12.72 14.80 12.56 14.48 238,300 +1.84(+14.56%)
Dec 03, 2020 13.20 13.28 12.40 12.64 112,010 -0.40(-3.07%)
Dec 02, 2020 12.40 13.76 12.00 13.04 209,649 -0.24(-1.81%)
Dec 01, 2020 16.40 16.72 13.28 13.28 400,750 -3.36(-20.19%)
Nov 30, 2020 18.88 18.96 16.00 16.64 421,116 -2.16(-11.49%)
Nov 27, 2020 20.00 20.48 18.40 18.80 236,125 -2.08(-9.96%)
Nov 25, 2020 18.88 21.60 15.28 20.88 1,244,550 -2.00(-8.74%)
Nov 24, 2020 24.00 34.56 18.96 22.88 6,695,997 +6.32(+38.16%)
Nov 23, 2020 9.600 19.76 9.360 16.56 2,767,836 +7.76(+88.18%)
Nov 20, 2020 8.560 8.880 8.320 8.800 114,987 +0.48(+5.77%)
Nov 19, 2020 7.920 8.800 7.920 8.320 236,503 +0.72(+9.49%)
Nov 18, 2020 7.920 8.320 7.456 7.599 86,393 -0.32(-4.05%)
Nov 17, 2020 7.360 8.000 7.040 7.920 113,890 +0.48(+6.45%)
Nov 16, 2020 7.040 7.680 6.880 7.440 183,274 +0.62(+9.08%)
Nov 13, 2020 6.889 7.039 6.760 6.821 32,187 -0.06(-0.84%)
Nov 12, 2020 6.960 7.098 6.721 6.878 27,473 -0.13(-1.85%)
Nov 11, 2020 7.104 7.104 6.800 7.008 53,261 +0.13(+1.86%)
Nov 10, 2020 6.480 7.200 6.240 6.880 168,044 +0.40(+6.17%)
Nov 09, 2020 6.720 6.720 6.480 6.480 36,892 +0.24(+3.83%)
Nov 06, 2020 6.400 6.559 6.161 6.241 27,312 -0.24(-3.69%)
Nov 05, 2020 6.320 6.535 6.046 6.480 68,078 +0.00(+0.02%)
Nov 04, 2020 6.683 6.880 6.478 6.478 21,070 -0.16(-2.43%)
Nov 03, 2020 6.560 6.720 6.400 6.640 18,978 +0.16(+2.47%)
Nov 02, 2020 6.240 6.480 6.111 6.480 23,407 +0.24(+3.85%)
Oct 30, 2020 6.560 6.650 6.160 6.240 34,625 -0.32(-4.88%)
Oct 29, 2020 6.480 6.720 6.400 6.560 39,245 -0.16(-2.38%)
Oct 28, 2020 6.480 7.040 6.240 6.720 67,145 -0.23(-3.35%)
Oct 27, 2020 6.892 7.272 6.696 6.953 51,463 +0.07(+1.06%)
Oct 26, 2020 7.120 7.360 6.800 6.880 46,351 -0.40(-5.49%)
Oct 23, 2020 7.360 7.408 7.142 7.280 29,800 -0.08(-1.09%)
Oct 22, 2020 7.200 7.601 7.040 7.360 94,556 +0.16(+2.22%)
Oct 21, 2020 7.280 7.520 6.880 7.200 66,978 -0.12(-1.70%)
Oct 20, 2020 7.270 8.400 7.216 7.325 248,105 +0.11(+1.56%)
Oct 19, 2020 7.200 7.440 7.200 7.212 39,843 -0.18(-2.44%)
Oct 16, 2020 7.656 7.760 7.201 7.392 60,437 -0.29(-3.75%)
Oct 15, 2020 7.280 8.160 7.120 7.680 186,799 +0.32(+4.35%)
Oct 14, 2020 7.520 7.680 7.120 7.360 100,962 -0.28(-3.66%)
Oct 13, 2020 8.160 8.240 7.280 7.640 184,944 -0.52(-6.37%)
Oct 12, 2020 9.040 9.120 8.000 8.160 127,007 -0.64(-7.27%)
Oct 09, 2020 8.400 9.280 8.240 8.800 386,350 +0.16(+1.85%)
Oct 08, 2020 8.320 9.840 8.000 8.640 438,860 -1.12(-11.48%)
Oct 07, 2020 6.800 10.64 6.640 9.760 1,292,697 +3.10(+46.63%)
Oct 06, 2020 6.540 7.040 6.460 6.656 16,952 +0.20(+3.07%)
Oct 05, 2020 6.560 6.724 6.400 6.458 7,483 -0.15(-2.30%)
Oct 02, 2020 6.520 6.800 6.121 6.610 6,675 -0.35(-5.03%)
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.