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, 2012 3.600 3.600 3.200 3.296 5,051 +0.18(+5.64%)
Oct 26, 2012 2.960 3.120 3.120 3.120 3,875 +0.24(+8.33%)
Oct 25, 2012 3.200 3.200 2.880 2.880 3,206 +0.08(+2.86%)
Oct 24, 2012 3.360 3.360 2.800 2.800 2,770 -0.08(-2.78%)
Oct 23, 2012 3.120 3.120 2.800 2.880 6,604 -0.16(-5.31%)
Oct 19, 2012 3.440 3.440 3.040 3.042 11,401 -0.40(-11.58%)
Oct 18, 2012 3.440 3.440 3.120 3.440 6,841 +0.20(+6.20%)
Oct 17, 2012 3.120 3.359 3.000 3.239 2,769 +0.20(+6.55%)
Oct 16, 2012 3.280 3.280 2.960 3.040 5,287 +0.07(+2.37%)
Oct 15, 2012 3.056 3.280 2.872 2.970 10,249 -0.07(-2.32%)
Oct 12, 2012 3.190 3.274 2.960 3.040 17,325 +0.32(+11.76%)
Oct 11, 2012 2.816 3.120 2.640 2.720 20,193 +0.12(+4.62%)
Oct 10, 2012 3.600 3.600 2.520 2.600 46,131 -1.00(-27.78%)
Oct 09, 2012 4.000 4.000 3.600 3.600 10,150 -0.56(-13.46%)
Oct 08, 2012 4.160 4.296 4.000 4.160 1,280 -0.08(-1.89%)
Oct 05, 2012 4.560 4.560 4.000 4.240 7,691 -0.24(-5.36%)
Oct 04, 2012 4.286 4.480 4.026 4.480 10,938 +0.24(+5.66%)
Oct 03, 2012 4.160 4.480 4.160 4.240 4,023 +0.08(+2.02%)
Oct 02, 2012 4.005 4.640 4.000 4.156 9,383 +0.16(+3.90%)
Oct 01, 2012 4.800 4.801 4.000 4.000 10,198 -0.32(-7.41%)
Sep 28, 2012 4.960 4.960 4.240 4.320 10,041 -0.56(-11.48%)
Sep 27, 2012 4.240 4.960 4.240 4.880 3,489 +0.72(+17.31%)
Sep 26, 2012 4.800 4.800 4.080 4.160 3,605 -0.32(-7.14%)
Sep 25, 2012 4.944 4.960 4.480 4.480 5,163 -0.32(-6.67%)
Sep 24, 2012 4.400 4.960 4.320 4.800 6,230 +0.48(+11.11%)
Sep 21, 2012 4.216 4.320 4.032 4.320 9,399 +0.24(+5.88%)
Sep 20, 2012 4.960 5.119 4.080 4.080 21,802 -0.64(-13.56%)
Sep 19, 2012 4.800 5.200 4.528 4.720 4,216 +0.08(+1.72%)
Sep 18, 2012 4.800 5.280 4.640 4.640 15,807 -0.32(-6.45%)
Sep 17, 2012 5.440 5.584 4.959 4.960 9,594 -0.24(-4.62%)
Sep 14, 2012 5.360 5.600 5.040 5.200 14,850 +0.24(+4.84%)
Sep 13, 2012 5.760 5.760 4.960 4.960 22,149 -0.64(-11.43%)
Sep 12, 2012 5.280 5.600 5.120 5.600 24,844 +0.48(+9.37%)
Sep 11, 2012 5.280 5.304 4.892 5.120 8,584 -0.24(-4.46%)
Sep 10, 2012 5.600 5.840 5.120 5.359 24,517 -0.16(-2.91%)
Sep 07, 2012 5.680 5.680 5.200 5.520 30,784 -0.20(-3.47%)
Sep 06, 2012 5.601 5.920 5.601 5.718 2,076 +0.12(+2.10%)
Sep 05, 2012 5.680 5.920 5.601 5.601 3,470 -0.08(-1.39%)
Sep 04, 2012 5.601 6.000 5.601 5.680 13,004 +0.08(+1.43%)
Aug 31, 2012 6.320 6.320 5.600 5.600 7,107 -0.16(-2.78%)
Aug 30, 2012 5.762 6.063 5.685 5.760 4,553 +0.00(+0.00%)
Aug 29, 2012 6.080 6.160 5.760 5.760 5,101 -0.08(-1.37%)
Aug 27, 2012 5.760 6.240 5.760 5.840 13,099 -0.08(-1.35%)
Aug 24, 2012 6.160 6.320 5.840 5.920 10,529 -0.24(-3.90%)
Aug 23, 2012 6.320 6.720 6.081 6.160 9,402 +0.00(+0.00%)
Aug 22, 2012 6.404 6.560 6.160 6.160 52,387 -0.12(-1.91%)
Aug 21, 2012 6.720 6.720 5.441 6.280 144,972 -2.52(-28.64%)
Aug 20, 2012 8.640 9.200 8.240 8.800 8,025 +0.25(+2.91%)
Aug 17, 2012 9.120 9.120 8.000 8.551 13,512 +0.71(+9.07%)
Aug 16, 2012 7.200 8.256 6.400 7.840 36,611 +0.88(+12.64%)
Aug 15, 2012 7.520 7.793 6.400 6.960 11,524 -0.80(-10.31%)
Aug 14, 2012 8.080 8.479 7.360 7.760 15,710 -0.32(-3.96%)
Aug 13, 2012 9.200 9.760 8.080 8.080 24,106 -0.88(-9.82%)
Aug 10, 2012 9.520 9.520 8.242 8.960 14,356 -0.48(-5.08%)
Aug 09, 2012 9.936 9.936 9.280 9.440 6,986 -0.64(-6.35%)
Aug 08, 2012 10.24 10.32 9.872 10.08 10,085 -0.16(-1.56%)
Aug 07, 2012 10.80 10.80 9.680 10.24 19,709 -0.64(-5.88%)
Aug 06, 2012 11.20 11.20 10.80 10.88 6,729 -0.28(-2.51%)
Aug 03, 2012 11.20 11.28 10.80 11.16 5,085 -0.04(-0.36%)
Aug 02, 2012 11.36 11.36 10.72 11.20 8,909 -0.32(-2.78%)
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.