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 (%)
Dec 31, 2012 4.560 4.720 4.080 4.240 6,821 -0.48(-10.17%)
Dec 28, 2012 4.400 5.200 4.400 4.720 14,563 +0.32(+7.27%)
Dec 27, 2012 4.000 4.400 3.920 4.400 8,306 +0.39(+9.80%)
Dec 26, 2012 3.840 4.080 3.840 4.007 11,325 +0.06(+1.56%)
Dec 24, 2012 4.000 4.001 3.920 3.946 1,137 +0.02(+0.55%)
Dec 21, 2012 4.080 4.080 3.697 3.924 2,760 -0.08(-1.90%)
Dec 20, 2012 4.040 4.144 4.000 4.000 2,922 -0.16(-3.86%)
Dec 19, 2012 4.000 4.480 4.000 4.161 4,615 +0.16(+4.00%)
Dec 18, 2012 3.999 4.240 3.999 4.001 11,192 -0.04(-0.93%)
Dec 17, 2012 3.999 4.062 3.999 4.038 1,867 +0.04(+0.96%)
Dec 14, 2012 3.920 4.079 3.920 4.000 4,329 +0.00(+0.00%)
Dec 13, 2012 4.000 4.080 4.000 4.000 1,357 +0.00(+0.00%)
Dec 12, 2012 4.000 4.144 4.000 4.000 1,789 -0.08(-1.96%)
Dec 11, 2012 4.000 4.161 4.000 4.080 6,910 +0.12(+3.16%)
Dec 10, 2012 4.080 4.081 3.608 3.955 27,978 -0.06(-1.51%)
Dec 07, 2012 4.144 4.160 4.016 4.016 3,213 +0.02(+0.40%)
Dec 06, 2012 4.000 4.160 4.000 4.000 1,137 +0.00(+0.00%)
Dec 05, 2012 4.080 4.142 4.000 4.000 9,218 -0.08(-1.96%)
Dec 04, 2012 4.000 4.159 4.000 4.080 3,215 +0.32(+8.51%)
Nov 30, 2012 4.001 4.400 3.760 3.760 30,793 -0.64(-14.55%)
Nov 29, 2012 3.834 4.400 3.834 4.400 1,424 +0.39(+9.76%)
Nov 28, 2012 4.000 4.240 3.620 4.009 25,087 -0.23(-5.45%)
Nov 27, 2012 4.400 4.400 4.000 4.240 22,666 +0.08(+1.92%)
Nov 26, 2012 4.080 4.240 3.760 4.160 4,807 +0.32(+8.33%)
Nov 23, 2012 3.840 4.320 3.536 3.840 3,242 -0.16(-4.00%)
Nov 21, 2012 4.000 4.080 3.760 4.000 5,673 +0.40(+11.11%)
Nov 20, 2012 4.080 4.115 3.440 3.600 26,461 -0.40(-10.00%)
Nov 19, 2012 3.680 4.480 3.617 4.000 19,084 +0.40(+11.09%)
Nov 16, 2012 4.240 4.799 3.441 3.601 32,034 -0.72(-16.65%)
Nov 15, 2012 4.480 4.800 4.162 4.320 3,343 -0.16(-3.57%)
Nov 14, 2012 4.320 4.799 4.000 4.480 8,563 +0.20(+4.67%)
Nov 13, 2012 4.319 4.319 4.000 4.280 5,529 +0.20(+4.92%)
Nov 12, 2012 4.880 4.881 3.920 4.079 12,250 -0.80(-16.41%)
Nov 09, 2012 3.680 5.600 3.440 4.880 73,794 +1.20(+32.55%)
Nov 08, 2012 3.600 3.919 3.600 3.682 5,734 +0.22(+6.40%)
Nov 07, 2012 3.360 3.520 3.216 3.460 8,644 +0.26(+8.12%)
Nov 06, 2012 3.440 3.598 3.056 3.200 7,516 -0.16(-4.74%)
Nov 05, 2012 3.200 3.440 3.200 3.359 6,425 +0.27(+8.90%)
Nov 02, 2012 3.120 3.200 3.085 3.085 1,574 +0.04(+1.47%)
Nov 01, 2012 3.200 3.327 3.040 3.040 5,085 -0.26(-7.77%)
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%)
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.