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 (%)
Aug 31, 2010 2.270 2.370 2.270 2.280 61,695 -0.03(-1.30%)
Aug 30, 2010 2.300 2.370 2.300 2.310 49,040 +0.01(+0.43%)
Aug 27, 2010 2.400 2.400 2.260 2.300 97,596 +0.05(+2.22%)
Aug 26, 2010 2.310 2.350 2.200 2.250 55,751 -0.06(-2.60%)
Aug 25, 2010 2.320 2.350 2.290 2.310 85,392 -0.04(-1.70%)
Aug 24, 2010 2.340 2.360 2.310 2.350 136,539 +0.00(+0.00%)
Aug 23, 2010 2.300 2.370 2.268 2.350 129,658 +0.05(+2.17%)
Aug 20, 2010 2.270 2.355 2.190 2.300 151,563 -0.06(-2.54%)
Aug 19, 2010 2.340 2.360 2.290 2.360 204,100 +0.01(+0.43%)
Aug 18, 2010 2.330 2.360 2.330 2.350 131,510 -0.01(-0.42%)
Aug 17, 2010 2.350 2.370 2.270 2.360 125,208 +0.01(+0.43%)
Aug 16, 2010 2.320 2.360 2.280 2.350 137,628 +0.03(+1.29%)
Aug 13, 2010 2.350 2.350 2.310 2.320 133,802 -0.02(-0.85%)
Aug 12, 2010 2.300 2.370 2.250 2.340 112,724 +0.01(+0.43%)
Aug 11, 2010 2.290 2.380 2.250 2.330 77,698 -0.07(-2.92%)
Aug 10, 2010 2.380 2.400 2.310 2.400 41,481 +0.02(+0.84%)
Aug 09, 2010 2.350 2.450 2.320 2.380 71,010 +0.03(+1.28%)
Aug 06, 2010 2.340 2.350 2.300 2.350 64,212 +0.01(+0.43%)
Aug 05, 2010 2.400 2.400 2.290 2.340 47,101 +0.02(+0.86%)
Aug 04, 2010 2.320 2.360 2.240 2.320 40,397 -0.02(-0.85%)
Aug 03, 2010 2.270 2.340 2.255 2.340 23,797 +0.07(+3.08%)
Aug 02, 2010 2.240 2.280 2.200 2.270 91,351 +0.04(+1.79%)
Jul 30, 2010 2.270 2.340 2.230 2.230 55,881 -0.07(-3.04%)
Jul 29, 2010 2.330 2.350 2.290 2.300 40,265 -0.03(-1.29%)
Jul 28, 2010 2.320 2.350 2.310 2.330 33,033 +0.02(+0.87%)
Jul 27, 2010 2.300 2.380 2.280 2.310 184,575 +0.01(+0.43%)
Jul 26, 2010 2.250 2.330 2.250 2.300 74,419 +0.05(+2.22%)
Jul 23, 2010 2.210 2.450 2.210 2.250 58,521 +0.02(+0.90%)
Jul 22, 2010 2.220 2.280 2.210 2.230 32,536 +0.03(+1.36%)
Jul 21, 2010 2.260 2.270 2.200 2.200 50,600 +0.00(+0.00%)
Jul 20, 2010 2.240 2.290 2.190 2.200 68,981 -0.09(-3.93%)
Jul 19, 2010 2.370 2.390 2.270 2.290 30,350 -0.06(-2.55%)
Jul 16, 2010 2.400 2.450 2.350 2.350 34,888 -0.03(-1.26%)
Jul 15, 2010 2.410 2.410 2.380 2.380 30,603 -0.05(-2.06%)
Jul 14, 2010 2.430 2.450 2.350 2.430 74,843 +0.02(+0.83%)
Jul 13, 2010 2.260 2.420 2.240 2.410 70,741 +0.20(+9.05%)
Jul 12, 2010 2.220 2.258 2.160 2.210 37,023 -0.04(-1.78%)
Jul 09, 2010 2.150 2.270 2.140 2.250 41,719 +0.10(+4.65%)
Jul 08, 2010 2.150 2.160 2.120 2.150 57,680 +0.05(+2.38%)
Jul 07, 2010 2.150 2.160 2.100 2.100 98,543 -0.01(-0.47%)
Jul 06, 2010 2.130 2.200 2.110 2.110 44,568 +0.00(+0.00%)
Jul 02, 2010 2.150 2.170 2.060 2.110 43,014 -0.05(-2.31%)
Jul 01, 2010 2.040 2.190 2.030 2.160 87,729 +0.10(+4.85%)
Jun 30, 2010 2.170 2.200 2.030 2.060 149,458 -0.09(-4.19%)
Jun 29, 2010 2.220 2.280 2.130 2.150 187,851 -0.06(-2.71%)
Jun 25, 2010 2.330 2.400 2.200 2.210 3,274,345 -0.10(-4.33%)
Jun 24, 2010 2.350 2.420 2.310 2.310 85,602 -0.05(-2.12%)
Jun 23, 2010 2.300 2.380 2.300 2.360 98,822 +0.06(+2.61%)
Jun 22, 2010 2.380 2.430 2.300 2.300 159,161 -0.06(-2.54%)
Jun 21, 2010 2.500 2.540 2.360 2.360 148,933 -0.12(-4.84%)
Jun 18, 2010 2.490 2.500 2.420 2.480 155,198 +0.00(+0.00%)
Jun 17, 2010 2.430 2.520 2.390 2.480 131,036 +0.08(+3.33%)
Jun 16, 2010 2.380 2.530 2.300 2.400 192,335 +0.00(+0.00%)
Jun 15, 2010 2.470 2.530 2.370 2.400 292,400 -0.03(-1.23%)
Jun 14, 2010 2.600 2.712 2.400 2.430 184,489 -0.11(-4.33%)
Jun 11, 2010 2.390 2.590 2.390 2.540 91,994 +0.15(+6.28%)
Jun 10, 2010 2.430 2.440 2.360 2.390 75,093 +0.01(+0.42%)
Jun 09, 2010 2.350 2.440 2.300 2.380 105,480 +0.06(+2.59%)
Jun 08, 2010 2.300 2.450 2.300 2.320 85,773 +0.04(+1.75%)
Jun 07, 2010 2.400 2.440 2.270 2.280 132,094 -0.12(-5.00%)
Jun 04, 2010 2.590 2.590 2.400 2.400 157,975 -0.16(-6.25%)
Jun 03, 2010 2.560 2.640 2.560 2.560 56,796 +0.00(+0.00%)
Jun 02, 2010 2.540 2.610 2.500 2.560 89,528 +0.05(+1.99%)
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.