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 29, 2014 2.750 2.820 2.820 2.820 158,700 +0.11(+4.06%)
Aug 28, 2014 2.550 2.740 2.550 2.710 207,815 +0.12(+4.63%)
Aug 27, 2014 2.530 2.590 2.530 2.590 41,804 +0.04(+1.57%)
Aug 26, 2014 2.610 2.650 2.400 2.550 348,890 -0.05(-1.92%)
Aug 25, 2014 2.710 2.730 2.560 2.600 86,189 -0.11(-4.06%)
Aug 22, 2014 2.800 2.810 2.680 2.710 84,428 -0.10(-3.56%)
Aug 21, 2014 2.850 2.860 2.770 2.810 52,198 -0.05(-1.75%)
Aug 20, 2014 2.880 2.900 2.900 2.860 21,148 -0.04(-1.38%)
Aug 19, 2014 2.780 2.900 2.780 2.900 33,403 +0.05(+1.75%)
Aug 18, 2014 2.840 2.880 2.710 2.850 82,797 +0.02(+0.71%)
Aug 15, 2014 2.950 2.950 2.820 2.830 72,686 -0.10(-3.58%)
Aug 14, 2014 3.080 3.050 2.922 2.935 56,214 -0.11(-3.77%)
Aug 13, 2014 3.200 3.200 3.040 3.050 51,717 -0.14(-4.39%)
Aug 12, 2014 3.200 3.200 3.152 3.190 18,719 -0.02(-0.62%)
Aug 11, 2014 3.130 3.270 3.130 3.210 98,300 +0.06(+1.90%)
Aug 08, 2014 3.120 3.250 3.120 3.150 171,562 +0.09(+2.94%)
Aug 07, 2014 3.150 3.150 3.050 3.060 28,935 -0.06(-1.92%)
Aug 06, 2014 2.990 3.170 2.956 3.120 165,859 +0.12(+4.00%)
Aug 05, 2014 2.970 3.010 2.960 3.000 98,921 +0.04(+1.35%)
Aug 04, 2014 2.780 3.020 2.780 2.960 167,725 +0.19(+6.86%)
Aug 01, 2014 2.760 2.800 2.690 2.770 96,097 -0.02(-0.72%)
Jul 31, 2014 2.960 2.960 2.710 2.790 320,845 -0.18(-6.06%)
Jul 30, 2014 3.000 3.020 2.970 2.970 36,223 -0.03(-1.00%)
Jul 29, 2014 3.010 3.050 3.000 3.000 47,202 +0.00(+0.00%)
Jul 28, 2014 3.050 3.050 2.960 3.000 80,270 -0.06(-1.96%)
Jul 25, 2014 3.100 3.100 3.040 3.060 31,646 -0.02(-0.65%)
Jul 24, 2014 3.120 3.224 3.060 3.080 104,899 -0.04(-1.28%)
Jul 23, 2014 3.040 3.187 3.020 3.120 127,350 +0.07(+2.30%)
Jul 22, 2014 3.040 3.090 3.040 3.050 40,944 +0.01(+0.33%)
Jul 21, 2014 3.010 3.090 2.960 3.040 72,441 +0.02(+0.66%)
Jul 18, 2014 2.980 3.060 2.980 3.020 43,601 +0.01(+0.33%)
Jul 17, 2014 3.070 3.150 2.950 3.010 84,595 -0.10(-3.22%)
Jul 16, 2014 3.180 3.180 3.010 3.110 71,554 -0.03(-0.96%)
Jul 15, 2014 3.200 3.280 3.090 3.140 76,141 -0.09(-2.79%)
Jul 14, 2014 3.300 3.330 3.200 3.230 63,506 -0.08(-2.42%)
Jul 11, 2014 3.240 3.350 3.221 3.310 49,847 +0.06(+1.85%)
Jul 10, 2014 3.310 3.320 3.200 3.250 80,404 -0.09(-2.69%)
Jul 09, 2014 3.460 3.520 3.320 3.340 49,686 -0.08(-2.34%)
Jul 08, 2014 3.440 3.550 3.360 3.420 76,284 +0.01(+0.29%)
Jul 07, 2014 3.710 3.710 3.380 3.410 261,854 -0.15(-4.21%)
Jul 03, 2014 3.200 3.560 3.560 3.560 378,100 +0.39(+12.30%)
Jul 02, 2014 3.140 3.200 3.110 3.170 64,551 +0.02(+0.63%)
Jul 01, 2014 3.120 3.190 3.050 3.150 103,685 +0.03(+0.96%)
Jun 30, 2014 3.100 3.160 2.900 3.120 232,191 -0.06(-1.89%)
Jun 27, 2014 3.090 3.200 3.090 3.180 70,566 +0.04(+1.27%)
Jun 26, 2014 3.120 3.190 3.060 3.140 72,417 -0.03(-0.95%)
Jun 25, 2014 3.080 3.270 3.060 3.170 157,098 +0.09(+2.92%)
Jun 24, 2014 3.130 3.170 3.080 3.080 79,700 -0.07(-2.22%)
Jun 23, 2014 3.060 3.291 3.030 3.150 322,826 +0.03(+0.96%)
Jun 20, 2014 3.270 3.370 2.920 3.120 435,085 -0.31(-9.04%)
Jun 19, 2014 3.430 3.490 3.350 3.430 138,750 -0.03(-0.87%)
Jun 18, 2014 3.470 3.500 3.330 3.460 159,705 -0.07(-1.98%)
Jun 17, 2014 3.500 3.580 3.350 3.530 142,112 -0.01(-0.28%)
Jun 16, 2014 3.870 3.930 3.410 3.540 393,850 -0.27(-7.09%)
Jun 13, 2014 3.710 3.880 3.710 3.810 136,636 +0.06(+1.60%)
Jun 12, 2014 3.700 4.020 3.650 3.750 214,481 +0.00(+0.00%)
Jun 11, 2014 3.780 3.890 3.710 3.750 175,319 -0.08(-2.09%)
Jun 10, 2014 3.970 4.085 3.630 3.830 608,120 -0.01(-0.26%)
Jun 06, 2014 3.520 3.960 3.490 3.840 352,439 +0.38(+10.98%)
Jun 05, 2014 3.500 3.540 3.320 3.460 86,973 -0.01(-0.29%)
Jun 04, 2014 3.510 3.550 3.380 3.470 93,541 -0.02(-0.57%)
Jun 03, 2014 3.440 3.540 3.400 3.490 145,732 +0.06(+1.75%)
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.