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

Englobal Corp (NQ: ENG )

1.290 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Nov 8, 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 (%)
Apr 29, 2016 11.04 11.36 10.80 11.12 2,638 +0.32(+2.96%)
Apr 28, 2016 10.88 11.04 10.80 10.80 1,394 +0.40(+3.85%)
Apr 27, 2016 10.80 10.80 10.32 10.40 1,699 -0.16(-1.52%)
Apr 26, 2016 10.64 10.96 10.56 10.56 1,934 -0.40(-3.65%)
Apr 25, 2016 10.80 11.04 10.40 10.96 2,860 +0.56(+5.38%)
Apr 22, 2016 10.88 11.04 10.40 10.40 4,989 -0.32(-2.99%)
Apr 21, 2016 9.520 10.72 9.520 10.72 3,652 +0.96(+9.84%)
Apr 20, 2016 10.72 10.72 9.760 9.760 2,353 -0.64(-6.16%)
Apr 19, 2016 9.920 10.80 9.920 10.40 5,760 +0.72(+7.45%)
Apr 18, 2016 9.800 9.920 8.960 9.680 1,710 +0.48(+5.22%)
Apr 15, 2016 9.600 9.600 9.200 9.200 2,193 -0.40(-4.17%)
Apr 14, 2016 9.040 9.600 8.608 9.600 942 +0.32(+3.45%)
Apr 13, 2016 9.280 9.280 8.728 9.280 660 +0.17(+1.85%)
Apr 12, 2016 8.640 9.111 8.560 9.111 1,342 +0.63(+7.44%)
Apr 11, 2016 8.640 8.720 8.480 8.480 3,436 -0.16(-1.85%)
Apr 08, 2016 8.640 8.800 8.638 8.640 1,502 +0.32(+3.85%)
Apr 07, 2016 8.080 8.479 8.080 8.320 4,327 +0.00(+0.00%)
Apr 06, 2016 8.960 9.120 8.080 8.320 1,840 -0.32(-3.70%)
Apr 05, 2016 8.720 9.120 8.640 8.640 972 +0.08(+0.93%)
Apr 04, 2016 8.879 8.879 8.320 8.560 1,005 -0.33(-3.70%)
Apr 01, 2016 8.960 8.960 8.608 8.889 1,581 +0.65(+7.87%)
Mar 31, 2016 9.120 9.200 8.240 8.240 1,646 -0.56(-6.36%)
Mar 30, 2016 8.720 9.131 8.720 8.800 1,180 -0.16(-1.79%)
Mar 29, 2016 9.440 9.440 8.960 8.960 1,140 -0.40(-4.27%)
Mar 28, 2016 9.200 9.440 9.200 9.360 541 +0.32(+3.53%)
Mar 24, 2016 8.480 9.041 9.041 9.041 887 +0.02(+0.28%)
Mar 23, 2016 9.520 9.680 8.961 9.016 516 -0.58(-6.08%)
Mar 22, 2016 9.120 9.600 9.120 9.600 700 +0.64(+7.14%)
Mar 21, 2016 9.120 9.360 8.880 8.960 1,343 +0.08(+0.90%)
Mar 18, 2016 9.360 9.360 8.160 8.880 2,440 -0.40(-4.31%)
Mar 17, 2016 8.640 9.360 8.640 9.280 502 +0.56(+6.42%)
Mar 16, 2016 8.320 8.720 8.001 8.720 825 +0.40(+4.81%)
Mar 15, 2016 8.640 8.720 8.004 8.320 2,408 +0.08(+0.97%)
Mar 14, 2016 8.400 9.360 8.240 8.240 2,013 -0.56(-6.37%)
Mar 11, 2016 9.360 9.600 8.801 8.801 2,319 -0.08(-0.89%)
Mar 10, 2016 8.800 9.120 8.800 8.880 900 -0.41(-4.40%)
Mar 09, 2016 9.120 9.289 8.320 9.289 1,346 +0.17(+1.85%)
Mar 08, 2016 9.519 9.519 8.080 9.120 4,288 +0.08(+0.88%)
Mar 07, 2016 9.600 9.920 8.960 9.040 5,997 -0.26(-2.75%)
Mar 04, 2016 7.600 9.520 7.520 9.296 5,806 +1.86(+24.95%)
Mar 03, 2016 7.200 7.520 7.200 7.440 3,523 +0.24(+3.33%)
Mar 02, 2016 6.960 7.488 6.760 7.200 2,794 +0.32(+4.64%)
Mar 01, 2016 6.720 7.120 6.720 6.881 2,229 +0.00(+0.01%)
Feb 29, 2016 6.800 7.280 6.541 6.880 6,113 +0.40(+6.17%)
Feb 26, 2016 7.431 7.431 6.320 6.480 1,589 -0.00(-0.01%)
Feb 25, 2016 6.920 6.920 6.481 6.481 839 -0.24(-3.55%)
Feb 24, 2016 6.722 6.722 6.640 6.719 169 -0.16(-2.30%)
Feb 23, 2016 6.880 6.880 6.878 6.878 712 -0.16(-2.28%)
Feb 22, 2016 6.560 7.039 6.400 7.038 1,991 +0.18(+2.56%)
Feb 19, 2016 7.120 7.120 6.800 6.862 2,215 -0.14(-1.97%)
Feb 18, 2016 7.136 7.199 6.920 7.000 577 +0.04(+0.57%)
Feb 17, 2016 6.881 7.120 6.881 6.960 1,020 +0.16(+2.35%)
Feb 16, 2016 7.440 7.520 6.800 6.800 1,989 -0.64(-8.59%)
Feb 12, 2016 7.440 7.439 7.439 7.439 1,700 +0.24(+3.32%)
Feb 11, 2016 7.520 7.520 7.200 7.200 1,288 -0.28(-3.74%)
Feb 10, 2016 6.800 7.680 6.800 7.480 1,670 +0.36(+5.06%)
Feb 09, 2016 7.520 7.520 7.040 7.120 1,619 -0.40(-5.32%)
Feb 08, 2016 7.679 7.680 7.480 7.520 1,366 +0.40(+5.62%)
Feb 05, 2016 7.600 7.600 7.120 7.120 1,505 -0.48(-6.32%)
Feb 04, 2016 8.080 8.080 7.400 7.600 1,388 +0.08(+1.06%)
Feb 03, 2016 6.480 7.520 6.480 7.520 1,612 +1.07(+16.60%)
Feb 02, 2016 6.560 7.040 6.400 6.450 4,506 -0.29(-4.25%)
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.