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

Englobal Corp (NQ: ENG )

1.455 -0.085 (-5.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 23, 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 (%)
Feb 28, 2019 6.560 6.738 6.481 6.738 1,141 +0.26(+3.98%)
Feb 27, 2019 6.480 7.196 6.480 6.480 177 +0.00(+0.00%)
Feb 26, 2019 6.854 6.854 6.480 6.480 368 -0.38(-5.54%)
Feb 25, 2019 6.819 7.198 6.482 6.860 1,026 -0.18(-2.56%)
Feb 22, 2019 7.200 7.200 7.040 7.040 600 -0.09(-1.25%)
Feb 21, 2019 7.129 7.129 7.129 7.129 320 +0.89(+14.24%)
Feb 20, 2019 6.525 6.576 6.240 6.240 469 -0.52(-7.68%)
Feb 19, 2019 6.240 6.759 6.240 6.759 2,007 +0.36(+5.61%)
Feb 15, 2019 6.320 6.720 6.080 6.400 1,750 +0.04(+0.58%)
Feb 14, 2019 6.400 6.720 6.363 6.363 712 -0.04(-0.58%)
Feb 13, 2019 6.560 6.560 6.400 6.400 2,210 -0.00(-0.01%)
Feb 12, 2019 6.560 6.560 6.282 6.401 1,513 +0.00(+0.01%)
Feb 11, 2019 6.711 6.711 6.400 6.400 1,576 +0.00(+0.00%)
Feb 08, 2019 6.560 6.560 6.400 6.400 325 +0.12(+1.85%)
Feb 07, 2019 6.080 6.559 6.005 6.284 773 +0.20(+3.34%)
Feb 06, 2019 5.920 6.240 5.920 6.081 2,689 -0.08(-1.29%)
Feb 05, 2019 6.167 6.398 6.160 6.160 190 +0.00(+0.00%)
Feb 04, 2019 6.160 6.400 6.080 6.160 933 -0.24(-3.75%)
Feb 01, 2019 6.400 6.400 5.920 6.400 512 +0.03(+0.50%)
Jan 31, 2019 6.000 6.368 5.921 6.368 1,538 +0.37(+6.11%)
Jan 30, 2019 5.920 6.353 5.920 6.002 429 -0.00(-0.03%)
Jan 29, 2019 5.920 6.003 5.920 6.003 230 -0.35(-5.51%)
Jan 28, 2019 5.937 6.354 5.937 6.354 93 +0.35(+5.89%)
Jan 25, 2019 6.400 6.400 5.840 6.000 1,550 -0.39(-6.06%)
Jan 24, 2019 5.840 6.396 5.840 6.387 675 +0.39(+6.45%)
Jan 23, 2019 6.000 6.064 6.000 6.000 518 -0.00(-0.03%)
Jan 22, 2019 6.396 6.396 5.858 6.002 1,865 -0.24(-3.82%)
Jan 18, 2019 6.400 6.400 6.080 6.240 4,775 +0.42(+7.22%)
Jan 17, 2019 6.397 6.397 5.820 5.820 1,403 -0.57(-8.88%)
Jan 16, 2019 6.300 6.400 6.002 6.387 2,728 +0.59(+10.23%)
Jan 15, 2019 6.240 6.320 5.578 5.794 3,672 -0.21(-3.44%)
Jan 14, 2019 5.950 6.320 5.950 6.001 340 +0.08(+1.36%)
Jan 11, 2019 5.920 5.920 5.920 5.920 137 -0.03(-0.50%)
Jan 10, 2019 6.370 6.370 5.920 5.950 590 -0.03(-0.51%)
Jan 09, 2019 6.160 6.160 5.950 5.980 300 +0.10(+1.70%)
Jan 08, 2019 5.920 6.224 5.880 5.880 1,763 -0.12(-2.00%)
Jan 07, 2019 6.160 6.160 6.000 6.000 448 +0.08(+1.35%)
Jan 04, 2019 6.080 6.400 5.200 5.920 2,850 -0.19(-3.07%)
Jan 03, 2019 5.600 6.110 5.600 6.107 1,163 +0.91(+17.45%)
Jan 02, 2019 4.789 5.200 4.766 5.200 4,765 +0.64(+14.04%)
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%)
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.