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

Englobal Corp (NQ: ENG )

1.455 -0.085 (-5.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 23, 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 (%)
Sep 29, 2017 10.00 10.40 10.00 10.16 704 +0.00(+0.00%)
Sep 28, 2017 10.56 10.56 9.928 10.16 1,508 -0.48(-4.51%)
Sep 27, 2017 10.80 10.80 10.50 10.64 1,021 -0.11(-1.02%)
Sep 26, 2017 10.80 11.52 10.80 10.75 1,055 +0.03(+0.28%)
Sep 25, 2017 11.12 11.12 10.64 10.72 169 -0.48(-4.29%)
Sep 22, 2017 10.56 11.20 10.40 11.20 1,601 +0.64(+6.06%)
Sep 21, 2017 10.72 10.72 10.40 10.56 2,024 -0.24(-2.22%)
Sep 20, 2017 10.92 10.92 10.56 10.80 2,768 +0.08(+0.75%)
Sep 19, 2017 10.72 10.72 10.56 10.72 1,244 +0.24(+2.28%)
Sep 18, 2017 11.12 11.12 10.40 10.48 7,999 -0.64(-5.75%)
Sep 15, 2017 9.840 11.12 9.840 11.12 3,461 +1.28(+13.01%)
Sep 14, 2017 10.24 10.39 9.600 9.840 3,968 -0.48(-4.65%)
Sep 13, 2017 10.32 10.56 10.08 10.32 3,629 -0.16(-1.53%)
Sep 12, 2017 10.24 10.56 10.24 10.48 1,018 +0.24(+2.34%)
Sep 11, 2017 10.16 10.32 9.920 10.24 3,783 -0.16(-1.54%)
Sep 08, 2017 10.16 10.64 10.08 10.40 4,439 +0.20(+1.96%)
Sep 07, 2017 10.16 10.32 10.08 10.20 330 -0.04(-0.39%)
Sep 06, 2017 9.941 10.32 9.941 10.24 849 +0.32(+3.23%)
Sep 05, 2017 10.00 10.16 9.840 9.920 4,012 -0.32(-3.13%)
Sep 01, 2017 10.32 10.56 10.30 10.24 4,199 -0.08(-0.78%)
Aug 31, 2017 9.600 10.56 9.600 10.32 9,612 +0.72(+7.50%)
Aug 30, 2017 9.920 9.920 9.600 9.600 2,518 -0.16(-1.64%)
Aug 29, 2017 9.360 9.760 9.280 9.760 2,113 +0.24(+2.52%)
Aug 28, 2017 8.959 10.31 8.959 9.520 18,205 +0.56(+6.25%)
Aug 25, 2017 8.960 8.960 8.800 8.960 754 +0.16(+1.82%)
Aug 24, 2017 9.040 9.094 8.800 8.800 6,114 -0.24(-2.65%)
Aug 23, 2017 9.040 9.076 9.040 9.040 1,233 -0.08(-0.88%)
Aug 22, 2017 8.960 9.120 8.960 9.120 2,011 +0.00(+0.00%)
Aug 21, 2017 9.321 9.321 9.040 9.120 4,891 -0.24(-2.56%)
Aug 18, 2017 9.200 9.439 8.960 9.360 4,025 +0.08(+0.86%)
Aug 17, 2017 9.840 9.840 9.200 9.280 2,165 -0.16(-1.69%)
Aug 16, 2017 9.336 9.873 9.200 9.440 9,652 +0.24(+2.61%)
Aug 15, 2017 9.600 9.731 9.120 9.200 5,830 -0.40(-4.17%)
Aug 14, 2017 9.520 10.40 9.120 9.600 10,479 +0.00(+0.00%)
Aug 11, 2017 9.040 9.760 9.040 9.600 6,239 +0.56(+6.19%)
Aug 10, 2017 9.200 9.433 8.960 9.040 5,503 -0.24(-2.59%)
Aug 09, 2017 11.20 11.20 9.200 9.280 10,869 -0.56(-5.69%)
Aug 08, 2017 10.16 10.16 9.680 9.840 2,088 -0.40(-3.91%)
Aug 07, 2017 10.16 10.40 9.840 10.24 5,343 +0.00(+0.00%)
Aug 04, 2017 10.24 10.48 10.24 10.24 2,296 -0.02(-0.19%)
Aug 03, 2017 10.56 10.56 10.24 10.26 1,284 -0.22(-2.11%)
Aug 02, 2017 10.40 11.19 10.32 10.48 4,265 +0.16(+1.55%)
Aug 01, 2017 10.08 10.64 10.08 10.32 5,269 +0.27(+2.68%)
Jul 31, 2017 10.00 10.40 9.848 10.05 2,444 -0.11(-1.08%)
Jul 28, 2017 9.688 10.16 9.680 10.16 3,837 +0.32(+3.25%)
Jul 27, 2017 10.00 10.48 9.600 9.840 4,403 -0.43(-4.21%)
Jul 26, 2017 10.16 10.45 9.840 10.27 4,839 +0.11(+1.10%)
Jul 25, 2017 10.32 10.64 10.08 10.16 6,719 -0.16(-1.55%)
Jul 24, 2017 10.40 10.80 9.760 10.32 8,931 +0.06(+0.55%)
Jul 21, 2017 11.04 11.60 10.24 10.26 7,180 -0.78(-7.03%)
Jul 20, 2017 11.20 11.60 10.40 11.04 18,734 -0.16(-1.43%)
Jul 19, 2017 9.360 11.68 9.360 11.20 74,542 +1.84(+19.66%)
Jul 18, 2017 9.200 9.439 8.986 9.360 5,428 +0.16(+1.74%)
Jul 17, 2017 9.200 9.279 9.200 9.200 1,640 -0.08(-0.86%)
Jul 14, 2017 9.360 9.361 9.201 9.280 2,225 -0.16(-1.69%)
Jul 13, 2017 9.760 9.777 9.400 9.440 2,846 -0.28(-2.93%)
Jul 12, 2017 9.611 9.725 9.600 9.725 2,015 +0.36(+3.90%)
Jul 11, 2017 9.600 9.752 9.200 9.360 9,860 -0.24(-2.50%)
Jul 10, 2017 9.760 9.760 9.600 9.600 1,084 -0.24(-2.44%)
Jul 07, 2017 9.840 9.840 9.600 9.840 6,666 +0.16(+1.65%)
Jul 06, 2017 10.32 10.32 9.600 9.680 2,233 -0.40(-3.97%)
Jul 05, 2017 10.24 10.24 9.600 10.08 2,990 -0.08(-0.79%)
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.