Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 6.320 6.560 6.320 6.560 250 +0.00(+0.00%)
Oct 30, 2002 6.480 6.560 6.320 6.560 1,000 -0.08(-1.20%)
Oct 29, 2002 6.480 6.640 6.480 6.640 425 +0.16(+2.47%)
Oct 28, 2002 6.720 6.720 6.480 6.480 625 -0.16(-2.41%)
Oct 25, 2002 6.720 6.720 6.640 6.640 250 +0.08(+1.22%)
Oct 24, 2002 6.560 6.560 6.560 6.560 12,500 +0.48(+7.89%)
Oct 23, 2002 6.000 6.080 6.000 6.080 625 +0.08(+1.33%)
Oct 22, 2002 6.000 6.000 6.000 6.000 225 +0.00(+0.00%)
Oct 21, 2002 6.400 6.720 6.000 6.000 5,025 -0.56(-8.54%)
Oct 18, 2002 6.560 6.640 6.560 6.560 175 -0.08(-1.20%)
Oct 17, 2002 6.560 6.640 6.560 6.640 650 +0.08(+1.22%)
Oct 16, 2002 6.640 6.640 6.560 6.560 412 +0.00(+0.00%)
Oct 15, 2002 6.240 6.560 6.240 6.560 75 +0.24(+3.80%)
Oct 14, 2002 6.320 6.320 6.320 6.320 12 -0.08(-1.25%)
Oct 11, 2002 6.400 6.400 6.400 6.400 50 +0.00(+0.00%)
Oct 10, 2002 6.320 6.400 6.240 6.400 212 -0.08(-1.23%)
Oct 09, 2002 6.400 6.480 6.160 6.480 650 +0.08(+1.25%)
Oct 08, 2002 6.320 6.560 6.320 6.400 1,562 +0.08(+1.27%)
Oct 07, 2002 6.480 6.480 6.320 6.320 325 +0.00(+0.00%)
Oct 04, 2002 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Oct 03, 2002 6.640 6.640 6.320 6.320 462 -0.40(-5.95%)
Oct 02, 2002 6.720 6.720 6.720 6.720 0 +0.00(+0.00%)
Oct 01, 2002 6.400 6.720 6.400 6.720 100 +0.24(+3.70%)
Sep 30, 2002 6.640 6.640 6.400 6.480 825 +0.08(+1.25%)
Sep 27, 2002 6.720 6.720 6.400 6.400 137 +0.00(+0.00%)
Sep 26, 2002 6.400 6.400 6.400 6.400 4,250 +0.32(+5.26%)
Sep 25, 2002 6.800 6.880 6.000 6.080 975 -0.64(-9.52%)
Sep 24, 2002 6.800 6.960 6.720 6.720 275 -0.08(-1.18%)
Sep 23, 2002 7.040 7.040 6.800 6.800 37 -0.16(-2.30%)
Sep 20, 2002 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Sep 19, 2002 6.800 6.960 6.800 6.960 1,537 +0.00(+0.00%)
Sep 18, 2002 7.040 7.040 6.800 6.960 550 +0.16(+2.35%)
Sep 17, 2002 6.880 6.880 6.800 6.800 1,375 -0.24(-3.41%)
Sep 16, 2002 6.960 7.040 6.960 7.040 250 +0.16(+2.33%)
Sep 13, 2002 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 12, 2002 6.880 6.880 6.880 6.880 25 +0.00(+0.00%)
Sep 11, 2002 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Sep 10, 2002 6.800 6.880 6.800 6.880 62 +0.00(+0.00%)
Sep 09, 2002 6.800 6.880 6.800 6.880 287 -0.16(-2.27%)
Sep 06, 2002 7.040 7.200 7.040 7.040 412 -0.16(-2.22%)
Sep 05, 2002 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 04, 2002 6.960 7.200 6.960 7.200 1,375 +0.40(+5.88%)
Sep 03, 2002 7.200 7.200 6.800 6.800 212 -0.16(-2.30%)
Aug 30, 2002 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Aug 29, 2002 6.960 6.960 6.960 6.960 87 +0.00(+0.00%)
Aug 28, 2002 6.960 6.960 6.960 6.960 100 -0.08(-1.14%)
Aug 27, 2002 6.960 7.040 6.960 7.040 2,062 +0.00(+0.00%)
Aug 26, 2002 6.960 7.040 6.960 7.040 112 +0.00(+0.00%)
Aug 23, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 22, 2002 7.200 7.200 6.960 7.040 31,250 -0.32(-4.35%)
Aug 21, 2002 6.960 7.360 6.960 7.360 875 +0.32(+4.55%)
Aug 20, 2002 7.040 7.040 7.040 7.040 875 +0.00(+0.00%)
Aug 16, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 15, 2002 6.960 7.040 6.960 7.040 262 +0.08(+1.15%)
Aug 14, 2002 7.120 7.120 6.960 6.960 625 -0.24(-3.33%)
Aug 13, 2002 7.040 7.200 7.040 7.200 162 +0.08(+1.12%)
Aug 12, 2002 7.040 7.120 7.040 7.120 250 +0.08(+1.14%)
Aug 07, 2002 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
Aug 06, 2002 7.040 7.040 7.040 7.040 150 +0.00(+0.00%)
Aug 05, 2002 7.040 7.040 7.040 7.040 25 -0.08(-1.12%)
Aug 02, 2002 7.120 7.200 7.120 7.120 3,200 +0.00(+0.00%)
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.