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 30, 2024 1.460 1.500 1.450 1.470 3,218 -0.01(-0.68%)
Aug 29, 2024 1.500 1.500 1.450 1.480 2,624 +0.02(+1.37%)
Aug 28, 2024 1.530 1.570 1.460 1.460 2,542 -0.04(-2.67%)
Aug 27, 2024 1.570 1.590 1.460 1.500 4,147 -0.04(-2.60%)
Aug 26, 2024 1.516 1.580 1.516 1.540 18,508 +0.00(+0.00%)
Aug 23, 2024 1.460 1.550 1.450 1.540 3,752 +0.08(+5.48%)
Aug 22, 2024 1.520 1.548 1.460 1.460 10,670 -0.09(-5.81%)
Aug 21, 2024 1.590 1.650 1.490 1.550 8,195 +0.06(+4.03%)
Aug 20, 2024 1.610 1.629 1.460 1.490 4,975 -0.06(-3.67%)
Aug 19, 2024 1.450 1.547 1.450 1.547 8,184 +0.07(+4.51%)
Aug 16, 2024 1.520 1.520 1.460 1.480 5,779 -0.04(-2.48%)
Aug 15, 2024 1.510 1.518 1.460 1.518 5,284 +0.03(+1.86%)
Aug 14, 2024 1.470 1.540 1.470 1.490 2,886 +0.01(+0.68%)
Aug 13, 2024 1.530 1.550 1.460 1.480 7,838 -0.03(-2.08%)
Aug 12, 2024 1.450 1.511 1.450 1.511 4,777 +0.06(+4.23%)
Aug 09, 2024 1.530 1.530 1.450 1.450 3,960 -0.03(-2.13%)
Aug 08, 2024 1.450 1.503 1.450 1.482 3,424 +0.07(+5.07%)
Aug 07, 2024 1.520 1.590 1.410 1.410 13,178 -0.17(-10.76%)
Aug 06, 2024 1.300 1.650 1.300 1.580 7,883 +0.27(+20.61%)
Aug 05, 2024 1.580 1.637 1.310 1.310 34,531 -0.41(-23.84%)
Aug 02, 2024 1.640 1.720 1.580 1.720 13,778 -0.01(-0.58%)
Aug 01, 2024 1.840 1.840 1.680 1.730 2,677 -0.04(-2.26%)
Jul 31, 2024 1.780 1.840 1.770 1.770 3,748 +0.00(+0.00%)
Jul 30, 2024 1.820 1.960 1.705 1.770 5,724 -0.04(-2.15%)
Jul 29, 2024 1.920 1.940 1.553 1.809 31,209 -0.12(-6.18%)
Jul 26, 2024 2.040 2.300 1.920 1.928 85,973 +0.02(+0.95%)
Jul 25, 2024 1.799 2.104 1.790 1.910 53,514 +0.08(+4.37%)
Jul 24, 2024 1.840 1.835 1.729 1.830 6,379 +0.09(+5.17%)
Jul 23, 2024 1.820 1.950 1.640 1.740 15,371 +0.03(+1.75%)
Jul 22, 2024 1.710 1.750 1.620 1.710 7,854 +0.07(+4.27%)
Jul 19, 2024 1.650 1.690 1.600 1.640 5,023 -0.01(-0.61%)
Jul 18, 2024 1.700 1.755 1.600 1.650 8,215 -0.02(-1.19%)
Jul 17, 2024 1.750 1.810 1.620 1.670 11,551 -0.08(-4.57%)
Jul 16, 2024 1.620 1.820 1.520 1.750 21,341 +0.15(+9.37%)
Jul 15, 2024 1.420 1.690 1.422 1.600 38,701 +0.17(+11.89%)
Jul 12, 2024 1.350 1.450 1.340 1.430 4,937 +0.08(+5.61%)
Jul 11, 2024 1.426 1.450 1.354 1.354 7,546 -0.09(-5.97%)
Jul 10, 2024 1.390 1.440 1.390 1.440 3,440 -0.06(-3.84%)
Jul 09, 2024 1.400 1.500 1.390 1.498 7,908 +0.09(+6.58%)
Jul 08, 2024 1.320 1.490 1.320 1.405 3,776 -0.06(-4.42%)
Jul 05, 2024 1.340 1.475 1.322 1.470 7,149 +0.06(+4.26%)
Jul 03, 2024 1.340 1.490 1.290 1.410 6,543 +0.10(+7.63%)
Jul 02, 2024 1.340 1.440 1.304 1.310 3,284 +0.02(+1.40%)
Jul 01, 2024 1.300 1.300 1.290 1.292 1,615 -0.01(-0.62%)
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%)
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.