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 (%)
Jun 28, 2024 1.280 1.350 1.280 1.300 4,151 -0.06(-4.41%)
Jun 27, 2024 1.360 1.360 1.290 1.360 4,492 +0.06(+4.62%)
Jun 26, 2024 1.290 1.300 1.290 1.300 3,842 -0.05(-3.70%)
Jun 25, 2024 1.260 1.366 1.260 1.350 22,942 +0.00(+0.00%)
Jun 24, 2024 1.300 1.360 1.270 1.350 21,104 +0.09(+7.14%)
Jun 21, 2024 1.282 1.325 1.260 1.260 12,600 -0.06(-4.55%)
Jun 20, 2024 1.310 1.390 1.280 1.320 21,593 -0.08(-5.71%)
Jun 18, 2024 1.300 1.400 1.290 1.400 16,299 +0.10(+8.11%)
Jun 17, 2024 1.400 1.470 1.290 1.295 18,222 -0.11(-8.16%)
Jun 14, 2024 1.450 1.550 1.400 1.410 11,679 -0.08(-5.39%)
Jun 13, 2024 1.510 1.549 1.489 1.490 3,336 -0.02(-1.30%)
Jun 12, 2024 1.390 1.600 1.385 1.510 6,032 -0.03(-1.95%)
Jun 11, 2024 1.560 1.574 1.500 1.540 5,060 -0.01(-0.65%)
Jun 10, 2024 1.450 1.583 1.370 1.550 31,011 +0.20(+14.81%)
Jun 07, 2024 1.570 1.570 1.300 1.350 29,264 -0.21(-13.46%)
Jun 06, 2024 1.610 1.620 1.560 1.560 3,858 -0.05(-3.17%)
Jun 05, 2024 1.610 1.620 1.601 1.611 7,327 +0.01(+0.68%)
Jun 04, 2024 1.623 1.640 1.600 1.600 3,292 -0.02(-1.23%)
Jun 03, 2024 1.630 1.674 1.620 1.620 3,241 +0.02(+1.25%)
May 31, 2024 1.610 1.620 1.600 1.600 2,502 -0.01(-0.62%)
May 30, 2024 1.670 1.666 1.610 1.610 1,373 -0.06(-3.59%)
May 29, 2024 1.620 1.670 1.620 1.670 5,581 +0.02(+1.20%)
May 28, 2024 1.640 1.675 1.630 1.650 3,726 -0.04(-2.36%)
May 24, 2024 1.605 1.700 1.605 1.690 8,373 -0.01(-0.59%)
May 23, 2024 1.690 1.700 1.660 1.700 5,583 +0.08(+4.94%)
May 22, 2024 1.690 1.690 1.590 1.620 5,399 +0.00(+0.00%)
May 21, 2024 1.610 1.620 1.610 1.620 3,891 -0.03(-1.81%)
May 20, 2024 1.650 1.700 1.610 1.650 8,668 -0.00(-0.01%)
May 17, 2024 1.745 1.745 1.632 1.650 8,712 -0.10(-5.71%)
May 16, 2024 1.610 1.750 1.610 1.750 1,712 +0.12(+7.35%)
May 15, 2024 1.700 1.700 1.630 1.630 2,362 -0.06(-3.54%)
May 14, 2024 1.700 1.748 1.591 1.690 16,489 -0.01(-0.58%)
May 13, 2024 1.750 1.750 1.641 1.700 11,245 +0.07(+4.29%)
May 10, 2024 1.650 1.730 1.630 1.630 1,276 -0.01(-0.61%)
May 09, 2024 1.670 1.746 1.630 1.640 9,631 -0.01(-0.61%)
May 08, 2024 1.670 1.770 1.650 1.650 18,041 +0.00(+0.00%)
May 07, 2024 1.740 1.740 1.640 1.650 6,479 -0.01(-0.60%)
May 06, 2024 1.650 1.750 1.650 1.660 11,088 -0.01(-0.67%)
May 03, 2024 1.700 1.740 1.650 1.671 5,045 -0.03(-1.69%)
May 02, 2024 1.650 1.700 1.650 1.700 2,113 +0.01(+0.75%)
May 01, 2024 1.660 1.687 1.660 1.687 1,318 +0.01(+0.44%)
Apr 30, 2024 1.682 1.740 1.650 1.680 6,016 -0.05(-2.78%)
Apr 29, 2024 1.630 1.728 1.630 1.728 2,188 +0.05(+2.86%)
Apr 26, 2024 1.610 1.680 1.610 1.680 1,600 +0.05(+3.07%)
Apr 25, 2024 1.650 1.740 1.622 1.630 5,681 -0.05(-2.69%)
Apr 24, 2024 1.630 1.725 1.630 1.675 1,127 +0.05(+3.40%)
Apr 23, 2024 1.710 1.930 1.620 1.620 7,158 -0.12(-6.90%)
Apr 22, 2024 1.660 1.950 1.650 1.740 4,923 +0.09(+5.19%)
Apr 19, 2024 1.687 1.780 1.610 1.654 1,481 +0.02(+1.48%)
Apr 18, 2024 1.560 1.710 1.560 1.630 6,288 +0.03(+1.87%)
Apr 17, 2024 1.700 1.700 1.600 1.600 9,606 -0.13(-7.51%)
Apr 16, 2024 1.830 1.830 1.700 1.730 6,916 -0.11(-6.23%)
Apr 15, 2024 1.810 1.845 1.674 1.845 12,601 +0.01(+0.82%)
Apr 12, 2024 1.770 1.900 1.732 1.830 7,698 +0.01(+0.55%)
Apr 11, 2024 1.750 1.820 1.750 1.820 3,948 -0.02(-1.09%)
Apr 10, 2024 1.800 1.847 1.800 1.840 5,688 -0.01(-0.54%)
Apr 09, 2024 1.900 1.950 1.790 1.850 25,779 +0.11(+6.32%)
Apr 08, 2024 1.740 1.810 1.720 1.740 6,860 +0.05(+2.85%)
Apr 05, 2024 1.680 1.739 1.660 1.692 2,984 -0.07(-3.87%)
Apr 04, 2024 1.715 1.785 1.715 1.760 7,559 +0.04(+2.33%)
Apr 03, 2024 1.730 1.730 1.660 1.720 1,586 -0.01(-0.58%)
Apr 02, 2024 1.790 1.817 1.680 1.730 19,818 +0.04(+2.37%)
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.