Englobal Corp (NQ: ENG )

1.725 +0.105 (+6.47%)
Streaming Delayed Price Updated: 10:48 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.010 1.010 0.9897 0.9897 32,127 -0.01(-1.03%)
Apr 29, 2020 1.000 1.030 0.9900 1.000 75,723 +0.02(+2.04%)
Apr 28, 2020 0.9700 1.040 0.9600 0.9800 270,055 +0.05(+5.49%)
Apr 27, 2020 0.8152 0.9486 0.7920 0.9290 39,386 +0.06(+7.27%)
Apr 24, 2020 0.9400 0.9657 0.6800 0.8660 70,800 -0.05(-5.87%)
Apr 23, 2020 0.9600 0.9604 0.8726 0.9200 17,326 +0.01(+0.90%)
Apr 22, 2020 0.8200 0.9300 0.7220 0.9118 122,579 +0.10(+12.57%)
Apr 21, 2020 0.8400 0.8461 0.7090 0.8100 75,646 +0.01(+0.87%)
Apr 20, 2020 0.8700 0.8700 0.7800 0.8030 30,625 -0.06(-6.63%)
Apr 17, 2020 0.8699 0.8699 0.7631 0.8600 12,500 -0.01(-0.66%)
Apr 16, 2020 0.8000 0.8799 0.8000 0.8657 11,482 +0.04(+4.40%)
Apr 15, 2020 0.7900 0.8799 0.7900 0.8292 5,780 -0.01(-1.29%)
Apr 14, 2020 0.7900 0.8800 0.7900 0.8400 95,216 +0.06(+7.69%)
Apr 13, 2020 0.8000 0.8000 0.7800 0.7800 17,722 +0.00(+0.00%)
Apr 09, 2020 0.8000 0.8000 0.7400 0.7800 5,900 +0.02(+2.63%)
Apr 08, 2020 0.7600 0.7900 0.7220 0.7600 32,137 -0.01(-0.98%)
Apr 07, 2020 0.6850 0.7780 0.6700 0.7675 9,234 +0.06(+8.40%)
Apr 06, 2020 0.6550 0.7580 0.6440 0.7080 26,860 +0.00(+0.51%)
Apr 03, 2020 0.7700 0.7880 0.6800 0.7044 5,400 -0.00(-0.17%)
Apr 02, 2020 0.7300 0.8000 0.6385 0.7056 14,371 -0.03(-4.66%)
Apr 01, 2020 0.7800 0.7800 0.7201 0.7401 25,554 -0.04(-5.07%)
Mar 31, 2020 0.8000 0.8000 0.7200 0.7796 35,172 -0.02(-2.55%)
Mar 30, 2020 0.8000 0.8000 0.7501 0.8000 12,249 -0.00(-0.01%)
Mar 27, 2020 0.7792 0.8400 0.7601 0.8001 31,200 +0.02(+2.00%)
Mar 26, 2020 0.8500 0.8500 0.7135 0.7844 111,902 +0.06(+8.94%)
Mar 25, 2020 0.6100 0.7999 0.6030 0.7200 134,280 +0.11(+18.03%)
Mar 24, 2020 0.6299 0.6344 0.5800 0.6100 83,661 +0.04(+7.02%)
Mar 23, 2020 0.5000 0.5999 0.4621 0.5700 31,700 +0.06(+11.63%)
Mar 20, 2020 0.6500 0.6600 0.5106 0.5106 40,000 -0.12(-18.95%)
Mar 19, 2020 0.5100 0.6800 0.5100 0.6300 30,551 +0.09(+16.67%)
Mar 18, 2020 0.6300 0.6500 0.4604 0.5400 63,563 -0.11(-16.92%)
Mar 17, 2020 0.6900 0.6900 0.5737 0.6500 52,679 -0.01(-1.52%)
Mar 16, 2020 0.6392 0.6898 0.6000 0.6600 40,483 +0.01(+1.54%)
Mar 13, 2020 0.7000 0.7300 0.6150 0.6500 62,400 +0.01(+1.98%)
Mar 12, 2020 0.7200 0.7236 0.6102 0.6374 18,311 -0.08(-11.14%)
Mar 11, 2020 0.8351 0.8351 0.7070 0.7173 45,132 -0.12(-14.13%)
Mar 10, 2020 0.8500 0.8543 0.7500 0.8353 43,153 +0.05(+6.45%)
Mar 09, 2020 0.9400 0.9400 0.7110 0.7847 81,201 -0.19(-19.10%)
Mar 06, 2020 0.9800 1.010 0.9092 0.9700 62,100 -0.03(-3.00%)
Mar 05, 2020 1.020 1.020 0.9700 1.000 43,672 -0.03(-2.91%)
Mar 04, 2020 1.010 1.040 0.9950 1.030 20,235 +0.00(+0.00%)
Mar 03, 2020 0.9900 1.050 0.9900 1.030 40,336 +0.03(+3.00%)
Mar 02, 2020 0.9900 1.049 0.9900 1.000 29,795 -0.01(-0.99%)
Feb 28, 2020 1.070 1.070 0.9450 1.010 96,900 -0.03(-2.88%)
Feb 27, 2020 1.000 1.050 0.9601 1.040 74,665 -0.01(-0.96%)
Feb 26, 2020 1.050 1.070 1.020 1.050 35,171 -0.02(-1.87%)
Feb 25, 2020 1.060 1.100 1.000 1.070 92,576 +0.02(+1.90%)
Feb 24, 2020 1.000 1.100 0.9626 1.050 258,488 +0.03(+3.40%)
Feb 21, 2020 0.9800 1.020 0.9702 1.016 143,700 +0.04(+4.02%)
Feb 20, 2020 0.9400 1.000 0.9400 0.9763 56,280 +0.02(+1.70%)
Feb 19, 2020 0.9800 1.000 0.9600 0.9600 23,997 -0.02(-2.04%)
Feb 18, 2020 0.9649 1.000 0.9375 0.9800 93,149 +0.04(+4.26%)
Feb 14, 2020 0.9325 0.9771 0.9233 0.9400 46,300 -0.01(-1.05%)
Feb 13, 2020 0.9899 0.9899 0.9200 0.9500 71,176 -0.03(-2.84%)
Feb 12, 2020 0.9900 0.9900 0.9600 0.9778 18,873 +0.02(+1.86%)
Feb 11, 2020 0.9500 1.000 0.9500 0.9599 21,707 -0.01(-1.03%)
Feb 10, 2020 0.9293 0.9700 0.9293 0.9699 12,094 +0.02(+2.11%)
Feb 07, 2020 0.9800 0.9900 0.9251 0.9499 22,100 -0.01(-0.65%)
Feb 06, 2020 0.9765 0.9797 0.9004 0.9561 39,499 -0.02(-2.42%)
Feb 05, 2020 0.9500 0.9899 0.9500 0.9798 18,787 +0.02(+2.06%)
Feb 04, 2020 1.000 1.010 0.9400 0.9600 55,521 -0.04(-4.00%)
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.