Englobal Corp (NQ: ENG )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.08 18.16 17.44 17.92 80,882 -0.16(-0.88%)
Oct 28, 2021 17.36 18.96 17.28 18.08 277,856 +0.72(+4.15%)
Oct 27, 2021 18.16 18.16 17.12 17.36 113,999 -0.48(-2.69%)
Oct 26, 2021 18.72 17.84 17.84 114,277 -0.56(-3.04%)
Oct 25, 2021 18.00 18.80 18.40 133,242 +0.40(+2.22%)
Oct 22, 2021 19.12 19.12 17.44 18.00 231,091 -1.20(-6.25%)
Oct 21, 2021 19.28 20.80 18.96 19.20 211,225 -0.56(-2.83%)
Oct 20, 2021 20.16 20.48 19.20 19.76 180,205 -0.56(-2.76%)
Oct 19, 2021 19.68 21.36 19.04 20.32 582,462 +0.96(+4.96%)
Oct 18, 2021 18.72 20.48 18.00 19.36 462,669 +0.64(+3.42%)
Oct 15, 2021 19.28 19.76 18.56 18.72 152,967 -0.32(-1.68%)
Oct 14, 2021 20.32 21.04 18.80 19.04 290,229 -0.72(-3.64%)
Oct 13, 2021 20.32 20.72 19.52 19.76 114,724 -0.64(-3.14%)
Oct 12, 2021 19.92 21.08 19.48 20.40 182,116 +0.24(+1.19%)
Oct 11, 2021 20.64 20.88 19.84 20.16 177,889 +0.32(+1.61%)
Oct 08, 2021 20.56 21.76 19.68 19.84 292,051 -0.96(-4.62%)
Oct 07, 2021 21.12 22.72 20.80 20.80 476,225 +0.80(+4.00%)
Oct 06, 2021 21.28 21.92 19.20 20.00 525,869 -2.64(-11.66%)
Oct 05, 2021 25.36 25.44 20.88 22.64 1,022,762 -1.60(-6.60%)
Oct 04, 2021 25.44 29.20 22.88 24.24 1,986,073 -1.20(-4.72%)
Oct 01, 2021 21.44 25.92 19.84 25.44 1,413,844 +4.08(+19.10%)
Sep 30, 2021 24.08 25.92 20.16 21.36 990,953 -3.44(-13.87%)
Sep 29, 2021 22.24 26.96 19.44 24.80 2,119,054 +2.96(+13.55%)
Sep 28, 2021 22.72 23.83 21.36 21.84 737,375 -0.64(-2.85%)
Sep 27, 2021 19.28 24.00 19.28 22.48 2,618,506 +4.24(+23.25%)
Sep 24, 2021 18.48 20.40 17.44 18.24 500,642 -1.04(-5.39%)
Sep 23, 2021 16.48 19.76 16.40 19.28 632,875 +3.20(+19.90%)
Sep 22, 2021 15.92 16.72 15.60 16.08 156,926 +0.32(+2.03%)
Sep 21, 2021 16.24 16.40 15.68 15.76 125,515 -0.24(-1.50%)
Sep 20, 2021 16.80 17.12 15.68 16.00 191,057 -1.68(-9.50%)
Sep 17, 2021 17.20 19.04 16.40 17.68 285,025 +0.48(+2.79%)
Sep 16, 2021 17.04 18.56 15.60 17.20 577,989 +0.00(+0.00%)
Sep 15, 2021 15.76 19.04 15.36 17.20 704,402 +1.76(+11.40%)
Sep 14, 2021 16.08 17.44 15.29 15.44 102,891 -0.64(-3.98%)
Sep 13, 2021 15.68 16.55 15.37 16.08 56,558 +0.56(+3.61%)
Sep 10, 2021 16.48 16.48 15.44 15.52 44,306 -0.80(-4.90%)
Sep 09, 2021 15.84 16.56 15.44 16.32 48,024 +0.48(+3.03%)
Sep 08, 2021 16.72 16.72 15.44 15.84 52,075 -0.72(-4.35%)
Sep 07, 2021 16.56 17.20 16.24 16.56 54,313 -0.24(-1.43%)
Sep 03, 2021 16.96 17.39 16.32 16.80 41,135 -0.24(-1.41%)
Sep 02, 2021 16.88 17.52 16.88 17.04 47,298 +0.24(+1.43%)
Sep 01, 2021 16.96 17.52 16.72 16.80 57,712 -0.40(-2.33%)
Aug 31, 2021 16.80 17.76 16.52 17.20 55,077 +0.48(+2.87%)
Aug 30, 2021 17.76 17.76 16.32 16.72 77,152 -0.64(-3.69%)
Aug 27, 2021 16.08 17.52 15.88 17.36 81,681 +1.52(+9.60%)
Aug 26, 2021 16.24 17.04 15.68 15.84 58,070 -0.48(-2.94%)
Aug 25, 2021 16.16 16.80 15.76 16.32 63,029 +0.24(+1.49%)
Aug 24, 2021 15.20 16.64 15.08 16.08 117,259 +1.20(+8.06%)
Aug 23, 2021 14.48 15.44 14.48 14.88 103,699 +0.48(+3.33%)
Aug 20, 2021 14.00 14.64 13.92 14.40 50,265 +0.16(+1.12%)
Aug 19, 2021 14.40 14.80 13.92 14.24 75,049 -0.40(-2.73%)
Aug 18, 2021 14.96 15.60 14.56 14.64 94,580 -0.08(-0.54%)
Aug 17, 2021 14.80 15.20 14.24 14.72 107,138 -0.16(-1.08%)
Aug 16, 2021 15.76 16.24 14.73 14.88 143,432 -0.88(-5.58%)
Aug 13, 2021 16.56 16.76 15.68 15.76 100,762 -0.96(-5.74%)
Aug 12, 2021 17.68 18.24 16.24 16.72 134,246 -0.88(-5.00%)
Aug 11, 2021 18.56 18.80 17.26 17.60 137,343 -1.20(-6.38%)
Aug 10, 2021 19.36 20.96 18.56 18.80 272,747 +0.24(+1.29%)
Aug 09, 2021 18.64 19.68 17.52 18.56 219,487 -0.48(-2.52%)
Aug 06, 2021 16.56 19.28 15.60 19.04 545,195 +2.48(+14.98%)
Aug 05, 2021 16.24 18.24 16.16 16.56 300,959 -1.28(-7.17%)
Aug 04, 2021 19.12 19.20 17.84 17.84 130,406 -1.36(-7.08%)
Aug 03, 2021 19.60 20.08 18.64 19.20 93,931 -0.32(-1.64%)
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.