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

Englobal Corp (NQ: ENG )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2023 6.241 6.398 6.240 6.360 3,200 +0.15(+2.47%)
Feb 27, 2023 6.400 6.534 5.920 6.206 10,571 -0.09(-1.39%)
Feb 24, 2023 5.772 6.377 5.758 6.294 11,068 +0.41(+6.90%)
Feb 23, 2023 5.810 6.060 5.681 5.887 13,909 -0.10(-1.72%)
Feb 22, 2023 6.238 6.238 5.520 5.990 17,667 -0.08(-1.36%)
Feb 21, 2023 6.016 6.349 5.949 6.073 14,834 -0.14(-2.27%)
Feb 17, 2023 6.383 6.440 5.929 6.214 24,827 -0.03(-0.50%)
Feb 16, 2023 6.391 6.559 6.008 6.245 15,777 -0.15(-2.38%)
Feb 15, 2023 6.240 6.400 6.000 6.397 25,180 -0.20(-3.08%)
Feb 14, 2023 6.357 6.639 6.240 6.600 8,970 +0.05(+0.71%)
Feb 13, 2023 6.480 6.719 6.335 6.554 21,193 +0.22(+3.43%)
Feb 10, 2023 6.569 6.879 6.244 6.336 22,860 -0.55(-7.94%)
Feb 09, 2023 7.159 7.159 6.725 6.882 10,937 -0.20(-2.79%)
Feb 08, 2023 6.960 7.230 6.840 7.080 8,205 -0.03(-0.47%)
Feb 07, 2023 7.046 7.240 6.725 7.114 18,706 +0.19(+2.75%)
Feb 06, 2023 6.956 7.416 6.800 6.923 19,189 -0.03(-0.46%)
Feb 03, 2023 7.226 7.226 6.720 6.955 29,083 +0.08(+1.09%)
Feb 02, 2023 7.290 7.600 6.823 6.880 82,529 -0.64(-8.51%)
Feb 01, 2023 8.400 8.646 7.444 7.520 44,195 -0.36(-4.57%)
Jan 31, 2023 8.320 8.320 7.760 7.880 12,153 -0.28(-3.43%)
Jan 30, 2023 8.320 8.603 8.160 8.160 15,543 +0.00(+0.00%)
Jan 27, 2023 7.840 8.800 7.250 8.160 46,217 +0.48(+6.25%)
Jan 26, 2023 7.280 7.680 6.961 7.680 12,853 +0.54(+7.51%)
Jan 25, 2023 6.800 7.152 6.799 7.143 6,052 +0.28(+4.12%)
Jan 24, 2023 7.040 7.119 6.861 6.861 4,123 -0.06(-0.91%)
Jan 23, 2023 6.800 7.200 6.741 6.924 7,897 +0.00(+0.07%)
Jan 20, 2023 6.880 6.959 6.579 6.919 7,649 +0.29(+4.34%)
Jan 19, 2023 6.589 6.959 6.576 6.631 4,791 -0.01(-0.14%)
Jan 18, 2023 6.960 7.000 6.606 6.641 2,454 -0.16(-2.34%)
Jan 17, 2023 6.576 6.878 6.576 6.800 7,484 +0.24(+3.61%)
Jan 13, 2023 6.640 6.720 6.393 6.563 7,052 -0.12(-1.76%)
Jan 12, 2023 7.040 7.200 6.521 6.681 16,228 -0.34(-4.78%)
Jan 11, 2023 6.720 7.119 6.622 7.016 5,968 +0.30(+4.39%)
Jan 10, 2023 6.213 6.736 6.213 6.721 8,573 +0.42(+6.60%)
Jan 09, 2023 5.840 6.386 5.827 6.305 8,027 +0.38(+6.50%)
Jan 06, 2023 5.920 6.160 5.840 5.920 12,594 +0.07(+1.26%)
Jan 05, 2023 5.825 6.120 5.796 5.846 14,833 -0.13(-2.10%)
Jan 04, 2023 6.071 6.094 5.840 5.972 12,976 +0.01(+0.20%)
Jan 03, 2023 6.000 6.317 5.739 5.960 17,305 -0.25(-4.06%)
Dec 30, 2022 6.120 6.409 6.120 6.212 23,111 -0.10(-1.55%)
Dec 29, 2022 6.080 6.320 6.000 6.310 13,909 +0.19(+3.10%)
Dec 28, 2022 6.720 6.720 6.112 6.120 30,466 -0.58(-8.71%)
Dec 27, 2022 6.400 6.960 6.400 6.704 9,126 +0.14(+2.20%)
Dec 23, 2022 6.400 6.560 6.400 6.560 6,052 +0.24(+3.80%)
Dec 22, 2022 6.560 6.680 6.162 6.320 10,538 -0.20(-3.08%)
Dec 21, 2022 6.400 6.711 6.264 6.521 5,013 +0.28(+4.47%)
Dec 20, 2022 6.160 6.536 6.160 6.242 18,930 +0.08(+1.32%)
Dec 19, 2022 6.560 6.640 6.160 6.160 24,000 -0.48(-7.23%)
Dec 16, 2022 6.480 6.720 6.400 6.640 9,171 -0.04(-0.56%)
Dec 15, 2022 6.800 7.040 6.472 6.678 15,438 -0.16(-2.39%)
Dec 14, 2022 7.080 7.200 6.800 6.841 8,488 -0.28(-3.92%)
Dec 13, 2022 7.351 7.360 7.057 7.120 9,236 -0.01(-0.19%)
Dec 12, 2022 7.120 7.321 6.960 7.134 2,501 +0.07(+1.02%)
Dec 09, 2022 7.120 7.359 7.002 7.062 5,518 -0.14(-1.94%)
Dec 08, 2022 7.040 7.414 6.927 7.202 2,966 +0.08(+1.13%)
Dec 07, 2022 6.880 7.279 6.819 7.121 14,141 +0.08(+1.15%)
Dec 06, 2022 7.430 7.520 6.960 7.040 20,155 -0.24(-3.31%)
Dec 05, 2022 7.440 7.871 6.968 7.281 10,210 -0.19(-2.57%)
Dec 02, 2022 7.378 7.917 7.378 7.473 6,217 -0.05(-0.67%)
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.