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 (%)
Aug 31, 2020 6.529 6.560 6.089 6.309 38,838 -0.30(-4.53%)
Aug 28, 2020 6.800 6.842 6.480 6.608 12,375 +0.04(+0.68%)
Aug 27, 2020 6.800 7.006 6.483 6.563 38,840 -0.32(-4.62%)
Aug 26, 2020 6.560 7.680 6.412 6.881 87,268 +0.36(+5.53%)
Aug 25, 2020 6.502 6.927 6.480 6.520 12,119 +0.04(+0.62%)
Aug 24, 2020 6.640 6.640 6.409 6.480 9,959 -0.14(-2.13%)
Aug 21, 2020 6.480 6.799 6.176 6.621 81,587 -0.10(-1.48%)
Aug 20, 2020 7.040 7.040 6.560 6.720 16,605 -0.40(-5.62%)
Aug 19, 2020 7.040 7.200 6.800 7.120 18,621 +0.08(+1.14%)
Aug 18, 2020 7.216 7.320 6.088 7.040 55,355 -0.48(-6.38%)
Aug 17, 2020 7.920 7.920 7.285 7.520 52,089 -0.56(-6.93%)
Aug 14, 2020 8.000 8.080 7.808 8.080 35,487 +0.08(+1.00%)
Aug 13, 2020 8.000 8.080 7.840 8.000 26,030 -0.08(-0.99%)
Aug 12, 2020 8.160 8.240 8.000 8.080 35,153 -0.08(-0.98%)
Aug 11, 2020 8.160 8.320 7.920 8.160 38,636 -0.16(-1.92%)
Aug 10, 2020 8.240 8.320 7.840 8.320 87,118 +0.16(+1.96%)
Aug 07, 2020 8.000 8.320 7.840 8.160 72,937 -0.08(-0.97%)
Aug 06, 2020 9.040 9.040 7.840 8.240 223,370 -1.92(-18.90%)
Aug 05, 2020 10.40 10.56 9.680 10.16 51,334 +0.00(+0.00%)
Aug 04, 2020 10.48 10.48 9.920 10.16 12,078 +0.24(+2.43%)
Aug 03, 2020 10.40 10.41 9.680 9.919 23,586 -0.32(-3.13%)
Jul 31, 2020 10.72 10.72 9.840 10.24 26,912 -0.24(-2.29%)
Jul 30, 2020 9.680 10.56 9.680 10.48 62,569 +0.64(+6.50%)
Jul 29, 2020 9.600 9.920 9.600 9.840 11,061 +0.24(+2.49%)
Jul 28, 2020 9.360 9.880 9.280 9.601 27,413 +0.32(+3.46%)
Jul 27, 2020 9.200 9.520 9.120 9.280 13,372 +0.08(+0.87%)
Jul 24, 2020 9.440 9.600 9.040 9.200 19,350 +0.00(+0.00%)
Jul 23, 2020 8.880 9.600 8.880 9.200 31,263 +0.24(+2.68%)
Jul 22, 2020 8.800 9.120 8.560 8.960 25,356 +0.04(+0.45%)
Jul 21, 2020 9.120 10.64 8.720 8.920 108,187 -0.20(-2.19%)
Jul 20, 2020 8.800 9.120 8.640 9.120 22,190 +0.32(+3.65%)
Jul 17, 2020 8.800 8.880 8.640 8.799 13,887 -0.00(-0.01%)
Jul 16, 2020 8.800 8.880 8.640 8.800 8,446 +0.00(+0.00%)
Jul 15, 2020 8.800 8.880 8.640 8.800 9,598 +0.16(+1.85%)
Jul 14, 2020 8.640 8.880 8.640 8.640 21,563 +0.00(+0.00%)
Jul 13, 2020 8.960 9.200 8.640 8.640 34,055 +0.16(+1.89%)
Jul 10, 2020 8.320 8.720 8.240 8.480 24,125 +0.16(+1.92%)
Jul 09, 2020 8.720 8.720 8.320 8.320 12,361 -0.16(-1.89%)
Jul 08, 2020 8.480 8.880 8.320 8.480 22,657 +0.00(+0.00%)
Jul 07, 2020 8.880 9.040 8.400 8.480 15,515 -0.40(-4.50%)
Jul 06, 2020 9.120 9.120 8.800 8.880 22,551 +0.08(+0.91%)
Jul 02, 2020 8.560 8.800 8.400 8.800 32,700 +0.48(+5.77%)
Jul 01, 2020 8.400 8.480 8.160 8.320 28,211 +0.08(+0.97%)
Jun 30, 2020 8.080 8.320 8.000 8.240 25,493 +0.08(+0.98%)
Jun 29, 2020 7.920 8.480 7.875 8.160 21,749 +0.16(+2.00%)
Jun 26, 2020 8.000 8.160 7.800 8.000 33,212 -0.08(-0.99%)
Jun 25, 2020 8.080 8.240 7.840 8.080 21,404 -0.08(-0.98%)
Jun 24, 2020 8.400 8.400 7.840 8.160 27,838 -0.08(-0.97%)
Jun 23, 2020 8.400 8.640 8.080 8.240 27,717 -0.08(-0.96%)
Jun 22, 2020 8.640 8.960 8.240 8.320 30,158 -0.16(-1.89%)
Jun 19, 2020 8.400 8.640 8.240 8.480 32,512 +0.16(+1.92%)
Jun 18, 2020 8.560 8.562 8.000 8.320 35,845 +0.00(+0.00%)
Jun 17, 2020 8.160 8.720 8.160 8.320 25,056 -0.08(-0.95%)
Jun 16, 2020 8.480 8.960 8.320 8.400 36,000 +0.08(+0.96%)
Jun 15, 2020 7.680 8.720 7.680 8.320 43,986 +0.08(+0.97%)
Jun 12, 2020 8.320 8.800 8.000 8.240 50,387 +0.08(+0.98%)
Jun 11, 2020 8.160 8.880 8.080 8.160 64,944 -0.56(-6.42%)
Jun 10, 2020 9.440 10.00 8.480 8.720 76,488 -0.96(-9.92%)
Jun 09, 2020 12.16 12.40 8.800 9.680 451,906 -0.08(-0.82%)
Jun 08, 2020 8.960 9.920 8.160 9.760 115,009 +0.96(+10.91%)
Jun 05, 2020 8.320 8.960 8.320 8.800 32,887 +0.40(+4.76%)
Jun 04, 2020 8.080 8.560 8.080 8.400 31,062 -0.08(-0.94%)
Jun 03, 2020 8.640 8.640 8.080 8.480 15,541 +0.16(+1.92%)
Jun 02, 2020 8.560 8.560 8.080 8.320 18,056 -0.08(-0.95%)
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.