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

Englobal Corp (NQ: ENG )

1.360 +0.100 (+7.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.260 1.360 1.260 1.360 20,228 +0.10(+8.21%)
Nov 21, 2024 1.350 1.350 1.210 1.257 16,127 -0.01(-1.04%)
Nov 20, 2024 1.330 1.345 1.260 1.270 23,423 -0.05(-3.79%)
Nov 19, 2024 1.290 1.390 1.230 1.320 15,578 +0.03(+2.65%)
Nov 18, 2024 1.250 1.290 1.250 1.286 17,191 +0.02(+1.25%)
Nov 15, 2024 1.390 1.390 1.210 1.270 23,809 -0.12(-8.64%)
Nov 14, 2024 1.400 1.498 1.350 1.390 22,691 -0.03(-2.11%)
Nov 13, 2024 1.660 1.660 1.290 1.420 74,303 +0.10(+7.58%)
Nov 12, 2024 1.390 1.390 1.300 1.320 9,864 -0.10(-7.13%)
Nov 11, 2024 1.290 1.470 1.270 1.421 51,307 +0.13(+10.19%)
Nov 08, 2024 1.290 1.340 1.260 1.290 17,508 +0.00(+0.00%)
Nov 07, 2024 1.340 1.410 1.264 1.290 46,718 -0.06(-4.44%)
Nov 06, 2024 1.460 1.496 1.250 1.350 32,962 -0.04(-2.88%)
Nov 05, 2024 1.390 1.400 1.300 1.390 10,664 +0.03(+2.24%)
Nov 04, 2024 1.360 1.370 1.300 1.360 4,948 +0.01(+0.71%)
Nov 01, 2024 1.317 1.390 1.317 1.350 1,213 +0.05(+3.85%)
Oct 31, 2024 1.300 1.340 1.270 1.300 1,610 -0.01(-0.65%)
Oct 30, 2024 1.357 1.357 1.300 1.308 13,270 -0.02(-1.62%)
Oct 29, 2024 1.330 1.400 1.330 1.330 6,781 -0.04(-3.27%)
Oct 28, 2024 1.440 1.440 1.375 1.375 2,752 -0.05(-3.58%)
Oct 25, 2024 1.320 1.450 1.311 1.426 21,763 +0.11(+8.75%)
Oct 24, 2024 1.350 1.410 1.300 1.311 26,411 -0.10(-7.00%)
Oct 23, 2024 1.420 1.420 1.336 1.410 2,703 +0.02(+1.44%)
Oct 22, 2024 1.350 1.410 1.330 1.390 41,267 +0.04(+3.16%)
Oct 21, 2024 1.300 1.380 1.260 1.347 82,785 +0.06(+4.45%)
Oct 18, 2024 1.270 1.300 1.260 1.290 10,622 +0.02(+1.57%)
Oct 17, 2024 1.280 1.320 1.270 1.270 15,373 -0.02(-1.55%)
Oct 16, 2024 1.280 1.340 1.280 1.290 9,227 +0.01(+0.78%)
Oct 15, 2024 1.260 1.340 1.230 1.280 10,344 -0.05(-3.76%)
Oct 14, 2024 1.270 1.360 1.260 1.330 6,840 +0.06(+4.72%)
Oct 11, 2024 1.273 1.300 1.260 1.270 5,864 -0.03(-2.31%)
Oct 10, 2024 1.310 1.360 1.240 1.300 6,353 -0.07(-5.40%)
Oct 09, 2024 1.375 1.390 1.240 1.374 21,210 +0.05(+4.11%)
Oct 08, 2024 1.330 1.480 1.300 1.320 5,071 -0.03(-2.22%)
Oct 07, 2024 1.360 1.410 1.310 1.350 4,747 +0.05(+3.85%)
Oct 04, 2024 1.280 1.340 1.220 1.300 17,118 -0.00(-0.22%)
Oct 03, 2024 1.300 1.350 1.240 1.303 14,924 -0.09(-6.27%)
Oct 02, 2024 1.400 1.445 1.350 1.390 3,531 -0.02(-1.42%)
Oct 01, 2024 1.290 1.480 1.220 1.410 38,422 +0.14(+11.02%)
Sep 30, 2024 1.290 1.323 1.220 1.270 2,169 -0.02(-1.55%)
Sep 27, 2024 1.290 1.300 1.260 1.290 19,262 +0.03(+2.58%)
Sep 26, 2024 1.200 1.300 1.190 1.258 5,115 -0.07(-5.44%)
Sep 25, 2024 1.270 1.400 1.270 1.330 12,334 +0.04(+3.09%)
Sep 24, 2024 1.400 1.510 1.150 1.290 44,902 -0.17(-11.34%)
Sep 23, 2024 1.570 1.570 1.430 1.455 31,967 -0.08(-5.52%)
Sep 20, 2024 1.400 1.590 1.400 1.540 36,385 +0.11(+7.69%)
Sep 19, 2024 1.330 1.470 1.310 1.430 40,517 +0.18(+14.40%)
Sep 18, 2024 1.270 1.472 1.235 1.250 40,966 -0.02(-1.57%)
Sep 17, 2024 1.230 1.270 1.150 1.270 6,885 +0.03(+2.42%)
Sep 16, 2024 1.120 1.300 1.120 1.240 16,564 +0.04(+3.33%)
Sep 13, 2024 1.170 1.250 1.080 1.200 6,195 -0.01(-0.83%)
Sep 12, 2024 1.220 1.220 1.190 1.210 3,015 +0.03(+2.54%)
Sep 11, 2024 1.180 1.240 1.150 1.180 10,658 -0.02(-1.67%)
Sep 10, 2024 1.120 1.260 1.120 1.200 16,155 -0.05(-3.99%)
Sep 09, 2024 1.220 1.320 1.210 1.250 5,479 +0.01(+0.80%)
Sep 06, 2024 1.250 1.255 1.180 1.240 8,135 -0.01(-0.80%)
Sep 05, 2024 1.230 1.300 1.230 1.250 21,783 -0.01(-0.79%)
Sep 04, 2024 1.520 1.519 1.130 1.260 92,912 -0.33(-20.75%)
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.