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 (%)
Apr 30, 2020 8.080 8.080 7.918 7.918 4,015 -0.08(-1.03%)
Apr 29, 2020 8.000 8.240 7.920 8.000 9,465 +0.16(+2.04%)
Apr 28, 2020 7.760 8.320 7.680 7.840 33,756 +0.41(+5.49%)
Apr 27, 2020 6.522 7.589 6.336 7.432 4,923 +0.50(+7.27%)
Apr 24, 2020 7.520 7.726 5.440 6.928 8,850 -0.43(-5.87%)
Apr 23, 2020 7.680 7.683 6.981 7.360 2,165 +0.07(+0.90%)
Apr 22, 2020 6.560 7.440 5.776 7.294 15,322 +0.81(+12.57%)
Apr 21, 2020 6.720 6.769 5.672 6.480 9,455 +0.06(+0.87%)
Apr 20, 2020 6.960 6.960 6.240 6.424 3,828 -0.46(-6.63%)
Apr 17, 2020 6.959 6.959 6.105 6.880 1,562 -0.05(-0.66%)
Apr 16, 2020 6.400 7.039 6.400 6.926 1,435 +0.29(+4.40%)
Apr 15, 2020 6.320 7.039 6.320 6.634 722 -0.09(-1.29%)
Apr 14, 2020 6.320 7.040 6.320 6.720 11,902 +0.48(+7.69%)
Apr 13, 2020 6.400 6.400 6.240 6.240 2,215 +0.00(+0.00%)
Apr 09, 2020 6.400 6.400 5.920 6.240 737 +0.16(+2.63%)
Apr 08, 2020 6.080 6.320 5.776 6.080 4,017 -0.06(-0.98%)
Apr 07, 2020 5.480 6.224 5.360 6.140 1,154 +0.48(+8.40%)
Apr 06, 2020 5.240 6.064 5.152 5.664 3,357 +0.03(+0.51%)
Apr 03, 2020 6.160 6.304 5.440 5.635 675 -0.01(-0.17%)
Apr 02, 2020 5.840 6.400 5.108 5.645 1,796 -0.28(-4.66%)
Apr 01, 2020 6.240 6.240 5.761 5.921 3,194 -0.32(-5.07%)
Mar 31, 2020 6.400 6.400 5.760 6.237 4,396 -0.16(-2.55%)
Mar 30, 2020 6.400 6.400 6.001 6.400 1,531 -0.00(-0.01%)
Mar 27, 2020 6.234 6.720 6.081 6.401 3,900 +0.13(+2.00%)
Mar 26, 2020 6.800 6.800 5.708 6.275 13,987 +0.52(+8.94%)
Mar 25, 2020 4.880 6.399 4.824 5.760 16,785 +0.88(+18.03%)
Mar 24, 2020 5.039 5.075 4.640 4.880 10,457 +0.32(+7.02%)
Mar 23, 2020 4.000 4.799 3.697 4.560 3,962 +0.48(+11.63%)
Mar 20, 2020 5.200 5.280 4.085 4.085 5,000 -0.96(-18.95%)
Mar 19, 2020 4.080 5.440 4.080 5.040 3,818 +0.72(+16.67%)
Mar 18, 2020 5.040 5.200 3.683 4.320 7,945 -0.88(-16.92%)
Mar 17, 2020 5.520 5.520 4.590 5.200 6,584 -0.08(-1.52%)
Mar 16, 2020 5.114 5.518 4.800 5.280 5,060 +0.08(+1.54%)
Mar 13, 2020 5.600 5.840 4.920 5.200 7,800 +0.10(+1.98%)
Mar 12, 2020 5.760 5.789 4.882 5.099 2,288 -0.64(-11.14%)
Mar 11, 2020 6.681 6.681 5.656 5.738 5,641 -0.94(-14.13%)
Mar 10, 2020 6.800 6.834 6.000 6.682 5,394 +0.40(+6.45%)
Mar 09, 2020 7.520 7.520 5.688 6.278 10,150 -1.48(-19.10%)
Mar 06, 2020 7.840 8.078 7.274 7.760 7,762 -0.24(-3.00%)
Mar 05, 2020 8.160 8.160 7.760 8.000 5,459 -0.24(-2.91%)
Mar 04, 2020 8.080 8.320 7.960 8.240 2,529 +0.00(+0.00%)
Mar 03, 2020 7.920 8.400 7.920 8.240 5,042 +0.24(+3.00%)
Mar 02, 2020 7.920 8.394 7.920 8.000 3,724 -0.08(-0.99%)
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%)
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.