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 (%)
Jul 31, 2018 10.00 10.12 9.600 9.600 2,216 -0.64(-6.25%)
Jul 30, 2018 10.24 10.24 9.710 10.24 205 +0.32(+3.23%)
Jul 27, 2018 9.840 10.32 9.840 9.920 2,862 +0.00(+0.00%)
Jul 26, 2018 9.978 10.08 9.920 265 -0.16(-1.59%)
Jul 25, 2018 10.16 10.16 9.848 10.08 1,892 +0.16(+1.61%)
Jul 24, 2018 10.56 10.56 9.760 9.920 7,136 -0.64(-6.06%)
Jul 23, 2018 10.56 10.56 9.600 10.56 801 +0.00(+0.00%)
Jul 20, 2018 10.72 10.72 9.840 10.56 2,286 +0.32(+3.13%)
Jul 19, 2018 10.72 10.88 10.24 10.24 2,562 -0.48(-4.48%)
Jul 18, 2018 10.40 10.72 10.09 10.72 2,153 +0.16(+1.52%)
Jul 17, 2018 10.48 10.64 10.40 10.56 1,208 +0.16(+1.54%)
Jul 16, 2018 10.32 11.36 10.00 10.40 6,378 -0.12(-1.16%)
Jul 13, 2018 10.72 10.88 10.38 10.52 1,249 +0.02(+0.19%)
Jul 12, 2018 10.64 10.72 10.40 10.50 2,875 -0.14(-1.30%)
Jul 11, 2018 10.68 10.81 9.581 10.64 6,607 +0.16(+1.53%)
Jul 10, 2018 10.56 11.27 10.40 10.48 7,621 +0.08(+0.77%)
Jul 09, 2018 9.920 10.89 9.539 10.40 15,581 +0.40(+4.00%)
Jul 06, 2018 9.840 10.00 9.600 10.00 4,030 +0.16(+1.68%)
Jul 05, 2018 9.760 9.952 9.600 9.835 575 +0.08(+0.77%)
Jul 03, 2018 9.760 9.760 9.760 0 -0.24(-2.40%)
Jul 02, 2018 10.08 10.24 9.681 10.00 2,463 -0.32(-3.10%)
Jun 29, 2018 10.40 10.43 9.520 10.32 11,546 -0.16(-1.50%)
Jun 28, 2018 9.600 11.04 9.394 10.48 29,728 +0.80(+8.24%)
Jun 27, 2018 9.360 9.752 9.360 9.680 4,200 +0.40(+4.31%)
Jun 26, 2018 9.280 9.741 9.040 9.280 3,341 +0.16(+1.75%)
Jun 25, 2018 9.200 9.840 8.800 9.120 4,650 +0.00(+0.00%)
Jun 22, 2018 10.00 10.29 9.120 9.120 11,195 -0.80(-8.06%)
Jun 21, 2018 10.24 10.32 9.685 9.920 5,064 -0.32(-3.13%)
Jun 20, 2018 9.920 10.32 9.840 10.24 1,844 +0.40(+4.07%)
Jun 19, 2018 10.32 10.32 9.680 9.840 4,741 -0.48(-4.65%)
Jun 18, 2018 10.00 10.64 9.360 10.32 4,857 +0.40(+4.03%)
Jun 15, 2018 10.16 9.920 9.920 2,042 -0.24(-2.36%)
Jun 14, 2018 10.64 10.64 9.920 10.16 3,456 -0.40(-3.79%)
Jun 13, 2018 10.40 10.80 10.32 10.56 914 +0.20(+1.96%)
Jun 12, 2018 10.72 10.96 10.16 10.36 3,242 -0.28(-2.66%)
Jun 11, 2018 11.04 11.73 10.00 10.64 17,457 -0.48(-4.32%)
Jun 08, 2018 11.04 11.36 10.96 11.12 8,369 +0.08(+0.72%)
Jun 07, 2018 11.12 11.21 10.64 11.04 7,828 -0.08(-0.72%)
Jun 06, 2018 10.80 11.76 10.80 11.12 54,073 +0.64(+6.11%)
Jun 05, 2018 10.00 10.56 9.864 10.48 4,832 +0.56(+5.65%)
Jun 04, 2018 10.32 10.71 9.840 9.920 10,296 -0.48(-4.62%)
Jun 01, 2018 9.280 10.40 8.648 10.40 20,549 +1.52(+17.12%)
May 31, 2018 9.120 9.440 8.481 8.880 14,074 -0.32(-3.48%)
May 30, 2018 9.920 9.920 9.121 9.200 17,846 -0.64(-6.50%)
May 29, 2018 9.440 10.00 9.120 9.840 32,675 +0.56(+6.03%)
May 25, 2018 9.280 9.280 9.280 0 +0.40(+4.50%)
May 24, 2018 8.160 11.44 8.160 8.880 256,329 +1.35(+17.97%)
May 23, 2018 7.600 7.600 7.236 7.527 6,452 +0.17(+2.27%)
May 22, 2018 7.360 7.520 7.281 7.360 8,818 +0.00(+0.00%)
May 21, 2018 7.840 7.840 7.040 7.360 5,455 -0.32(-4.17%)
May 18, 2018 7.680 7.680 7.360 7.680 4,902 +0.18(+2.33%)
May 17, 2018 7.600 7.601 7.282 7.505 4,649 +0.22(+3.09%)
May 16, 2018 6.721 7.680 6.721 7.280 4,778 -0.24(-3.20%)
May 15, 2018 7.920 7.920 6.480 7.521 2,067 -0.40(-5.04%)
May 14, 2018 7.600 8.000 7.200 7.920 9,543 +0.32(+4.21%)
May 11, 2018 7.200 7.600 7.200 7.600 4,131 +0.48(+6.74%)
May 10, 2018 6.798 7.200 6.798 7.120 12,201 +0.40(+5.95%)
May 09, 2018 6.720 6.748 6.400 6.720 1,185 +0.16(+2.44%)
May 08, 2018 6.668 6.668 6.478 6.560 3,839 +0.08(+1.23%)
May 07, 2018 6.480 6.640 6.450 6.480 2,017 -0.24(-3.57%)
May 04, 2018 6.720 6.720 6.420 6.720 3,700 +0.19(+2.94%)
May 03, 2018 6.400 6.560 6.352 6.528 2,432 -0.15(-2.21%)
May 02, 2018 6.416 6.675 6.400 6.675 1,561 +0.20(+3.01%)
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.