Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.560 8.560 7.560 8.080 12,112 -0.24(-2.88%)
Feb 27, 2020 8.000 8.400 7.681 8.319 9,333 -0.08(-0.96%)
Feb 26, 2020 8.400 8.560 8.160 8.400 4,396 -0.16(-1.87%)
Feb 25, 2020 8.480 8.800 8.000 8.560 11,572 +0.16(+1.90%)
Feb 24, 2020 8.000 8.800 7.701 8.400 32,311 +0.28(+3.40%)
Feb 21, 2020 7.840 8.160 7.762 8.124 17,962 +0.31(+4.02%)
Feb 20, 2020 7.520 8.000 7.520 7.810 7,035 +0.13(+1.70%)
Feb 19, 2020 7.840 8.000 7.680 7.680 2,999 -0.16(-2.04%)
Feb 18, 2020 7.719 8.000 7.500 7.840 11,643 +0.32(+4.26%)
Feb 14, 2020 7.460 7.817 7.386 7.520 5,787 -0.08(-1.05%)
Feb 13, 2020 7.919 7.919 7.360 7.600 8,897 -0.22(-2.84%)
Feb 12, 2020 7.920 7.920 7.680 7.822 2,359 +0.14(+1.86%)
Feb 11, 2020 7.600 8.000 7.600 7.679 2,713 -0.08(-1.03%)
Feb 10, 2020 7.434 7.760 7.434 7.759 1,511 +0.16(+2.11%)
Feb 07, 2020 7.840 7.920 7.401 7.599 2,762 -0.05(-0.65%)
Feb 06, 2020 7.812 7.838 7.203 7.649 4,937 -0.19(-2.42%)
Feb 05, 2020 7.600 7.919 7.600 7.838 2,348 +0.16(+2.06%)
Feb 04, 2020 8.000 8.080 7.520 7.680 6,940 -0.32(-4.00%)
Feb 03, 2020 7.854 8.000 7.528 8.000 646 +0.16(+2.04%)
Jan 31, 2020 7.855 7.855 7.600 7.840 425 +0.08(+1.04%)
Jan 30, 2020 7.817 7.840 7.280 7.759 5,851 -0.10(-1.24%)
Jan 29, 2020 7.726 7.857 7.218 7.857 6,707 +0.02(+0.21%)
Jan 28, 2020 7.768 7.918 7.701 7.840 2,583 +0.07(+0.93%)
Jan 27, 2020 7.840 8.079 7.688 7.768 1,630 -0.15(-1.91%)
Jan 24, 2020 7.835 8.000 7.835 7.919 2,500 -0.07(-0.89%)
Jan 23, 2020 7.880 8.000 7.760 7.990 5,379 +0.23(+2.95%)
Jan 22, 2020 7.840 7.960 7.762 7.762 3,603 -0.16(-1.99%)
Jan 21, 2020 7.760 7.920 7.760 7.919 4,208 -0.04(-0.49%)
Jan 17, 2020 7.760 8.080 7.760 7.958 9,000 -0.04(-0.51%)
Jan 16, 2020 7.840 7.999 7.680 7.999 1,160 +0.24(+3.08%)
Jan 15, 2020 8.000 8.000 7.604 7.760 2,789 +0.00(+0.00%)
Jan 14, 2020 7.760 8.000 7.680 7.760 2,703 -0.24(-2.97%)
Jan 13, 2020 8.000 8.160 7.685 7.998 6,152 -0.16(-1.99%)
Jan 10, 2020 7.920 8.319 7.760 8.160 3,787 +0.16(+2.00%)
Jan 09, 2020 8.000 8.240 7.920 8.000 4,516 -0.08(-0.98%)
Jan 08, 2020 8.160 8.480 8.000 8.079 8,296 -0.16(-1.95%)
Jan 07, 2020 8.319 8.792 8.000 8.240 18,865 +0.10(+1.21%)
Jan 06, 2020 7.920 8.320 7.840 8.142 3,305 +0.29(+3.64%)
Jan 03, 2020 7.840 7.920 7.840 7.856 4,762 -0.04(-0.51%)
Jan 02, 2020 8.080 8.080 7.841 7.896 3,314 +0.06(+0.71%)
Dec 31, 2019 8.160 8.320 7.840 7.840 9,537 -0.24(-2.97%)
Dec 30, 2019 7.840 8.160 7.840 8.080 6,367 +0.15(+1.93%)
Dec 27, 2019 8.000 8.240 7.887 7.927 3,450 -0.19(-2.33%)
Dec 26, 2019 8.000 8.334 7.889 8.116 1,997 -0.04(-0.54%)
Dec 24, 2019 8.000 8.320 7.840 8.160 2,525 +0.00(+0.00%)
Dec 23, 2019 8.160 8.320 7.680 8.160 1,690 +0.00(+0.03%)
Dec 20, 2019 7.760 8.320 7.680 8.158 41,275 +0.40(+5.12%)
Dec 19, 2019 7.600 7.760 7.600 7.760 1,879 +0.00(+0.00%)
Dec 18, 2019 7.680 7.800 7.440 7.760 10,919 +0.00(+0.00%)
Dec 17, 2019 7.923 7.923 7.740 7.760 6,996 -0.16(-2.06%)
Dec 16, 2019 8.480 8.480 7.886 7.923 8,220 -0.16(-1.94%)
Dec 13, 2019 8.080 8.240 7.932 8.080 3,137 +0.00(+0.03%)
Dec 12, 2019 8.080 8.240 8.000 8.078 10,456 -0.08(-1.01%)
Dec 11, 2019 8.320 8.400 8.070 8.160 11,385 -0.16(-1.92%)
Dec 10, 2019 8.320 8.400 8.240 8.320 2,024 -0.08(-0.95%)
Dec 09, 2019 8.400 8.400 8.160 8.400 2,195 +0.16(+1.94%)
Dec 06, 2019 8.320 8.320 8.160 8.240 13,887 -0.24(-2.83%)
Dec 05, 2019 8.320 8.560 8.240 8.480 11,194 +0.24(+2.91%)
Dec 04, 2019 8.720 8.800 8.240 8.240 32,746 -0.56(-6.36%)
Dec 03, 2019 8.720 8.800 8.320 8.800 8,946 +0.16(+1.85%)
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.