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 (%)
Aug 31, 2016 11.36 11.92 11.29 11.92 3,320 +0.40(+3.47%)
Aug 30, 2016 11.44 11.68 11.12 11.52 2,300 +0.32(+2.86%)
Aug 29, 2016 11.44 11.60 10.88 11.20 3,118 -0.40(-3.45%)
Aug 26, 2016 11.20 11.60 10.84 11.60 6,968 +0.72(+6.62%)
Aug 25, 2016 10.32 11.60 10.32 10.88 3,308 +0.56(+5.43%)
Aug 24, 2016 10.32 10.72 10.24 10.32 5,407 -0.16(-1.53%)
Aug 23, 2016 10.40 10.64 10.13 10.48 7,408 +0.08(+0.77%)
Aug 22, 2016 10.16 10.56 10.16 10.40 3,010 +0.24(+2.36%)
Aug 19, 2016 10.16 10.40 9.920 10.16 10,212 -0.24(-2.31%)
Aug 18, 2016 10.40 10.40 9.920 10.40 3,512 -0.08(-0.76%)
Aug 17, 2016 10.48 10.72 10.40 10.48 4,798 +0.16(+1.55%)
Aug 16, 2016 10.72 10.80 10.32 10.32 5,484 -0.24(-2.27%)
Aug 15, 2016 10.24 10.56 10.24 10.56 6,851 +0.16(+1.55%)
Aug 12, 2016 10.56 10.56 10.24 10.40 3,536 +0.08(+0.77%)
Aug 11, 2016 10.40 10.48 10.16 10.32 9,688 +0.16(+1.57%)
Aug 10, 2016 10.96 10.96 10.00 10.16 3,114 -0.56(-5.22%)
Aug 09, 2016 10.56 10.80 10.18 10.72 7,039 +0.16(+1.52%)
Aug 08, 2016 9.360 12.08 9.360 10.56 20,040 +1.25(+13.38%)
Aug 05, 2016 10.80 11.20 9.200 9.313 15,537 -1.81(-16.25%)
Aug 04, 2016 11.60 11.76 10.56 11.12 7,138 -0.96(-7.95%)
Aug 03, 2016 12.08 12.24 11.84 12.08 3,290 -0.24(-1.95%)
Aug 02, 2016 12.40 12.48 11.69 12.32 4,793 -0.08(-0.64%)
Aug 01, 2016 12.16 12.40 11.36 12.40 7,020 +0.56(+4.72%)
Jul 29, 2016 12.00 12.64 11.44 11.84 11,710 -0.30(-2.45%)
Jul 28, 2016 10.80 12.32 10.41 12.14 25,997 +1.42(+13.22%)
Jul 27, 2016 10.72 10.80 10.40 10.72 4,849 +0.32(+3.08%)
Jul 26, 2016 9.760 10.48 9.760 10.40 8,423 +0.40(+4.00%)
Jul 25, 2016 9.680 10.64 8.720 10.00 24,164 +0.24(+2.47%)
Jul 22, 2016 9.760 10.00 8.560 9.759 14,385 -0.00(-0.01%)
Jul 21, 2016 9.760 10.00 9.601 9.760 1,797 +0.00(+0.00%)
Jul 20, 2016 9.600 10.32 9.360 9.760 2,535 +0.00(+0.00%)
Jul 19, 2016 9.680 10.15 9.680 9.760 1,069 +0.08(+0.83%)
Jul 18, 2016 9.560 10.08 9.520 9.680 2,589 +0.02(+0.21%)
Jul 15, 2016 10.00 10.00 9.660 9.660 673 -0.10(-1.02%)
Jul 14, 2016 9.840 10.00 9.602 9.760 1,438 -0.24(-2.40%)
Jul 13, 2016 9.840 10.32 9.680 10.00 1,564 -0.16(-1.57%)
Jul 12, 2016 10.56 10.80 9.600 10.16 2,227 -0.24(-2.31%)
Jul 11, 2016 10.08 10.40 9.800 10.40 2,030 +0.40(+4.01%)
Jul 08, 2016 9.600 10.00 9.761 9.999 5,600 +0.24(+2.44%)
Jul 07, 2016 9.600 9.921 9.600 9.761 806 -0.16(-1.60%)
Jul 05, 2016 9.680 9.920 9.600 9.920 3,198 -0.06(-0.64%)
Jul 01, 2016 9.600 9.984 9.984 9.984 812 +0.38(+4.00%)
Jun 30, 2016 10.80 10.80 9.600 9.600 1,084 -0.08(-0.83%)
Jun 29, 2016 10.08 10.08 9.600 9.680 1,617 -0.40(-3.97%)
Jun 28, 2016 9.440 10.08 9.440 10.08 2,670 +0.64(+6.78%)
Jun 27, 2016 9.280 9.440 9.200 9.440 2,802 +0.00(+0.00%)
Jun 24, 2016 9.920 10.64 9.280 9.440 5,555 -0.64(-6.35%)
Jun 23, 2016 10.40 10.56 10.08 10.08 915 -0.16(-1.56%)
Jun 22, 2016 10.32 10.32 10.08 10.24 575 +0.35(+3.49%)
Jun 21, 2016 9.792 10.24 9.760 9.894 676 -0.35(-3.38%)
Jun 20, 2016 10.32 10.40 9.840 10.24 1,748 -0.08(-0.78%)
Jun 17, 2016 10.08 10.32 9.680 10.32 1,056 +0.56(+5.74%)
Jun 16, 2016 9.680 10.08 9.680 9.760 771 +0.00(+0.00%)
Jun 15, 2016 9.680 10.08 9.680 9.760 388 +0.08(+0.83%)
Jun 14, 2016 9.600 10.16 9.600 9.680 2,462 +0.00(+0.00%)
Jun 13, 2016 10.16 10.28 9.680 9.680 903 -0.72(-6.92%)
Jun 10, 2016 10.24 10.40 9.840 10.40 3,183 +0.16(+1.55%)
Jun 09, 2016 10.00 10.56 10.00 10.24 4,789 +0.32(+3.24%)
Jun 08, 2016 8.800 9.920 8.800 9.919 5,003 +0.88(+9.73%)
Jun 07, 2016 8.720 9.200 8.664 9.040 3,478 +0.48(+5.60%)
Jun 06, 2016 8.880 8.960 8.480 8.561 3,320 -0.32(-3.59%)
Jun 03, 2016 8.640 8.880 8.640 8.880 377 +0.48(+5.71%)
Jun 02, 2016 8.399 8.880 7.760 8.400 1,545 +0.08(+0.96%)
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.