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

Englobal Corp (NQ: ENG )

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 28, 2019 6.800 7.200 6.800 7.200 1,712 +0.09(+1.26%)
Jun 27, 2019 7.120 7.120 6.801 7.110 880 -0.01(-0.12%)
Jun 26, 2019 6.880 7.200 6.480 7.119 683 -0.08(-1.12%)
Jun 25, 2019 7.200 7.360 6.880 7.200 1,361 +0.08(+1.12%)
Jun 24, 2019 7.200 7.360 7.120 7.120 757 -0.24(-3.26%)
Jun 21, 2019 7.200 7.558 7.120 7.360 3,350 -0.00(-0.01%)
Jun 20, 2019 7.230 7.920 7.230 7.361 427 -0.08(-1.06%)
Jun 19, 2019 7.520 8.800 7.280 7.440 2,947 -0.32(-4.13%)
Jun 18, 2019 7.425 8.000 7.040 7.761 2,318 +0.08(+1.05%)
Jun 17, 2019 6.552 8.000 6.552 7.680 5,126 +0.48(+6.67%)
Jun 14, 2019 7.760 7.763 7.041 7.200 5,925 -0.70(-8.85%)
Jun 13, 2019 8.240 9.440 6.904 7.899 14,481 +0.70(+9.71%)
Jun 12, 2019 7.269 7.360 6.001 7.200 838 -0.08(-1.10%)
Jun 11, 2019 7.197 7.386 6.890 7.280 1,072 +0.19(+2.74%)
Jun 10, 2019 6.346 7.186 6.346 7.086 1,510 +0.53(+8.01%)
Jun 07, 2019 5.920 6.800 5.920 6.560 8,612 +0.00(+0.00%)
Jun 06, 2019 6.240 6.800 6.240 6.560 3,228 -0.08(-1.20%)
Jun 05, 2019 6.320 6.800 6.000 6.640 3,107 +0.15(+2.34%)
Jun 04, 2019 6.016 6.800 6.016 6.488 6,178 -0.06(-0.90%)
Jun 03, 2019 6.610 6.799 5.858 6.547 13,497 +0.15(+2.30%)
May 31, 2019 6.240 6.720 6.160 6.400 625 -0.32(-4.76%)
May 30, 2019 6.398 6.720 6.271 6.720 3,844 +0.00(+0.00%)
May 29, 2019 6.080 6.720 6.000 6.720 2,156 +0.45(+7.16%)
May 28, 2019 5.790 6.400 5.790 6.271 1,005 -0.04(-0.65%)
May 24, 2019 6.160 6.312 5.681 6.312 5,087 -0.01(-0.13%)
May 23, 2019 5.680 6.320 5.680 6.320 8,558 +0.40(+6.76%)
May 22, 2019 5.680 5.999 5.680 5.920 936 +0.32(+5.70%)
May 21, 2019 6.000 6.080 5.506 5.601 2,461 -0.40(-6.65%)
May 20, 2019 5.456 6.075 5.456 6.000 2,592 +0.54(+9.97%)
May 17, 2019 5.920 5.920 5.456 5.456 1,012 -0.22(-3.96%)
May 16, 2019 5.966 6.160 5.456 5.681 1,657 -0.48(-7.78%)
May 15, 2019 5.710 6.160 5.710 6.160 269 +0.00(+0.00%)
May 14, 2019 5.680 6.160 5.680 6.160 681 +0.03(+0.55%)
May 13, 2019 6.240 6.320 4.885 6.126 2,825 -0.11(-1.82%)
May 10, 2019 6.160 6.320 6.000 6.240 4,800 -0.04(-0.64%)
May 09, 2019 6.080 6.324 6.080 6.280 2,976 -0.04(-0.63%)
May 08, 2019 6.320 6.320 6.080 6.320 2,470 +0.32(+5.33%)
May 07, 2019 5.920 6.320 5.920 6.000 3,301 -0.32(-5.05%)
May 06, 2019 6.160 6.320 6.160 6.319 976 +0.08(+1.27%)
May 03, 2019 6.159 6.320 6.159 6.240 3,575 +0.16(+2.63%)
May 02, 2019 6.096 6.320 5.629 6.080 524 +0.04(+0.68%)
May 01, 2019 5.600 6.354 5.146 6.039 4,072 +0.60(+11.01%)
Apr 30, 2019 5.200 5.520 5.122 5.440 1,815 +0.08(+1.49%)
Apr 29, 2019 5.120 5.600 5.040 5.360 3,541 +0.08(+1.52%)
Apr 26, 2019 5.280 5.520 5.200 5.280 3,100 +0.00(+0.00%)
Apr 25, 2019 5.219 5.520 5.041 5.280 1,769 -0.12(-2.22%)
Apr 24, 2019 5.201 5.400 5.201 5.400 7,106 -0.04(-0.74%)
Apr 23, 2019 5.200 5.520 5.200 5.440 3,558 -0.16(-2.84%)
Apr 22, 2019 5.280 5.600 5.200 5.599 3,201 +0.08(+1.45%)
Apr 18, 2019 5.600 5.600 5.042 5.519 1,662 +0.16(+2.97%)
Apr 17, 2019 5.230 5.440 5.042 5.360 2,403 -0.08(-1.47%)
Apr 16, 2019 5.479 5.520 4.962 5.440 2,960 -0.04(-0.72%)
Apr 15, 2019 5.081 5.598 4.830 5.479 5,657 +0.28(+5.37%)
Apr 12, 2019 4.720 5.440 4.454 5.200 21,812 +0.12(+2.36%)
Apr 11, 2019 4.639 5.116 4.401 5.080 27,081 +0.68(+15.45%)
Apr 10, 2019 4.480 4.640 4.160 4.400 25,007 +0.08(+1.87%)
Apr 09, 2019 4.309 4.560 4.120 4.319 93,589 +0.24(+5.86%)
Apr 08, 2019 4.000 4.400 4.000 4.080 48,582 +0.16(+4.08%)
Apr 05, 2019 4.038 4.120 3.882 3.920 4,112 -0.02(-0.63%)
Apr 04, 2019 4.080 4.156 3.852 3.945 5,167 -0.06(-1.38%)
Apr 03, 2019 4.000 4.200 3.852 4.000 11,694 -0.16(-3.85%)
Apr 02, 2019 4.000 4.243 3.920 4.160 11,858 +0.16(+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.