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

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
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 (%)
Mar 28, 2024 1.655 1.716 1.595 1.716 22,207 -0.04(-2.51%)
Mar 27, 2024 1.830 1.840 1.620 1.760 11,061 +0.10(+6.02%)
Mar 26, 2024 1.650 1.740 1.650 1.660 3,610 +0.00(+0.00%)
Mar 25, 2024 1.690 1.735 1.621 1.660 5,125 -0.05(-2.92%)
Mar 22, 2024 1.640 1.900 1.619 1.710 26,130 +0.07(+4.27%)
Mar 21, 2024 1.830 1.830 1.640 1.640 14,111 -0.11(-6.29%)
Mar 20, 2024 1.600 1.870 1.603 1.750 3,641 +0.06(+3.55%)
Mar 19, 2024 1.750 1.750 1.651 1.690 9,127 -0.01(-0.59%)
Mar 18, 2024 1.630 1.810 1.635 1.700 14,675 -0.02(-1.16%)
Mar 15, 2024 1.620 1.720 1.545 1.720 8,581 +0.10(+6.17%)
Mar 14, 2024 1.697 1.735 1.620 1.620 10,177 -0.10(-5.81%)
Mar 13, 2024 1.770 1.970 1.690 1.720 33,875 -0.03(-1.71%)
Mar 12, 2024 1.880 1.880 1.750 1.750 13,086 -0.10(-5.31%)
Mar 11, 2024 1.810 1.890 1.750 1.848 8,922 +0.01(+0.44%)
Mar 08, 2024 1.820 1.840 1.750 1.840 17,186 +0.04(+2.47%)
Mar 07, 2024 1.704 1.940 1.650 1.796 5,983 +0.01(+0.32%)
Mar 06, 2024 1.790 1.890 1.630 1.790 25,512 -0.03(-1.65%)
Mar 05, 2024 1.980 1.980 1.777 1.820 14,858 -0.13(-6.67%)
Mar 04, 2024 2.050 2.053 1.870 1.950 16,831 -0.13(-6.02%)
Mar 01, 2024 2.200 2.200 1.982 2.075 14,081 -0.15(-6.95%)
Feb 29, 2024 2.170 2.300 2.100 2.230 30,806 +0.09(+4.14%)
Feb 28, 2024 1.880 2.210 1.770 2.141 36,319 +0.17(+8.70%)
Feb 27, 2024 1.570 2.000 1.570 1.970 61,335 +0.47(+31.33%)
Feb 26, 2024 1.480 1.650 1.463 1.500 27,299 +0.07(+5.26%)
Feb 23, 2024 1.410 1.450 1.400 1.425 14,469 -0.05(-3.72%)
Feb 22, 2024 1.600 1.605 1.400 1.480 65,700 -0.12(-7.50%)
Feb 21, 2024 1.600 1.770 1.500 1.600 181,710 -0.15(-8.57%)
Feb 20, 2024 1.660 1.790 1.560 1.750 696,403 +0.31(+21.53%)
Feb 16, 2024 1.290 1.440 1.290 1.440 14,211 +0.11(+8.27%)
Feb 15, 2024 1.230 1.390 1.230 1.330 30,091 +0.08(+6.40%)
Feb 14, 2024 1.260 1.270 1.190 1.250 4,983 -0.01(-0.79%)
Feb 13, 2024 1.220 1.299 1.191 1.260 50,687 +0.06(+5.00%)
Feb 12, 2024 1.260 1.260 1.200 1.200 12,842 -0.05(-4.00%)
Feb 09, 2024 1.250 1.300 1.230 1.250 6,529 +0.00(+0.01%)
Feb 08, 2024 1.250 1.370 1.211 1.250 8,465 -0.01(-0.80%)
Feb 07, 2024 1.210 1.310 1.210 1.260 3,203 +0.05(+4.13%)
Feb 06, 2024 1.330 1.330 1.010 1.210 32,291 -0.15(-11.03%)
Feb 05, 2024 1.320 1.370 1.320 1.360 3,119 -0.04(-2.86%)
Feb 02, 2024 1.330 1.400 1.300 1.400 6,351 +0.02(+1.45%)
Feb 01, 2024 1.440 1.440 1.320 1.380 6,101 +0.02(+1.47%)
Jan 31, 2024 1.320 1.459 1.320 1.360 5,628 +0.01(+0.74%)
Jan 30, 2024 1.380 1.490 1.310 1.350 7,433 -0.09(-6.25%)
Jan 29, 2024 1.370 1.490 1.360 1.440 7,419 +0.05(+3.59%)
Jan 26, 2024 1.330 1.490 1.300 1.390 17,779 +0.03(+2.21%)
Jan 25, 2024 1.420 1.430 1.340 1.360 8,881 -0.08(-5.56%)
Jan 24, 2024 1.450 1.470 1.350 1.440 20,400 -0.01(-0.69%)
Jan 23, 2024 1.300 1.450 1.300 1.450 14,318 +0.13(+9.85%)
Jan 22, 2024 1.210 1.377 1.210 1.320 29,551 -0.09(-6.71%)
Jan 19, 2024 1.620 1.655 1.300 1.415 20,621 -0.21(-12.65%)
Jan 18, 2024 1.660 1.710 1.600 1.620 16,045 -0.02(-1.22%)
Jan 17, 2024 1.660 1.715 1.640 1.640 20,192 -0.04(-2.38%)
Jan 16, 2024 1.680 1.850 1.660 1.680 42,187 +0.01(+0.60%)
Jan 12, 2024 1.740 1.740 1.630 1.670 17,013 -0.04(-2.21%)
Jan 11, 2024 1.720 1.785 1.680 1.708 4,447 -0.01(-0.71%)
Jan 10, 2024 1.740 1.805 1.720 1.720 6,721 -0.04(-2.27%)
Jan 09, 2024 1.710 1.878 1.710 1.760 3,076 +0.02(+1.15%)
Jan 08, 2024 1.710 1.740 1.710 1.740 5,245 -0.01(-0.57%)
Jan 05, 2024 1.755 1.755 1.746 1.750 1,485 +0.00(+0.00%)
Jan 04, 2024 1.710 1.800 1.700 1.750 5,753 -0.04(-2.23%)
Jan 03, 2024 1.840 1.864 1.739 1.790 8,374 -0.02(-1.10%)
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.