Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Englobal Corp
(NQ:
ENG
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
8.200
8.230
8.050
8.090
127,700
-0.01(-0.12%)
Sep 29, 2005
8.150
8.250
8.050
8.100
137,200
+0.04(+0.50%)
Sep 28, 2005
8.390
8.480
8.010
8.060
270,300
-0.22(-2.66%)
Sep 27, 2005
8.000
8.290
7.900
8.280
192,000
+0.24(+2.99%)
Sep 26, 2005
8.800
8.830
7.800
8.040
660,100
-0.65(-7.48%)
Sep 23, 2005
8.690
8.750
8.380
8.690
345,800
-0.15(-1.70%)
Sep 22, 2005
9.250
9.300
8.650
8.840
374,300
-0.24(-2.64%)
Sep 21, 2005
8.800
9.300
8.160
9.080
541,400
+0.42(+4.85%)
Sep 20, 2005
9.080
9.200
8.600
8.660
365,600
-0.40(-4.42%)
Sep 19, 2005
8.740
9.100
8.700
9.060
737,300
+0.42(+4.86%)
Sep 16, 2005
8.740
8.750
8.480
8.640
344,500
+0.39(+4.73%)
Sep 15, 2005
8.650
8.750
8.110
8.250
410,100
-0.40(-4.62%)
Sep 14, 2005
8.500
8.750
8.500
8.650
385,800
+0.11(+1.29%)
Sep 13, 2005
8.740
8.740
8.360
8.540
396,100
-0.21(-2.40%)
Sep 12, 2005
8.060
10.96
8.060
8.750
672,300
+0.70(+8.70%)
Sep 09, 2005
8.100
8.120
7.850
8.050
222,700
-0.05(-0.62%)
Sep 08, 2005
7.990
8.250
7.980
8.100
255,500
+0.16(+2.02%)
Sep 07, 2005
7.890
7.960
7.760
7.940
241,100
+0.21(+2.72%)
Sep 06, 2005
7.650
7.980
7.520
7.730
258,000
+0.13(+1.71%)
Sep 02, 2005
8.100
8.100
7.510
7.600
351,300
-0.31(-3.92%)
Sep 01, 2005
8.420
8.450
7.800
7.910
630,300
-0.26(-3.18%)
Aug 31, 2005
7.490
8.220
7.380
8.170
1,039,800
+0.84(+11.46%)
Aug 30, 2005
6.940
7.340
6.940
7.330
438,100
+0.38(+5.47%)
Aug 29, 2005
6.800
7.340
6.760
6.950
539,400
+0.35(+5.30%)
Aug 26, 2005
6.800
6.800
6.400
6.600
744,200
-0.40(-5.71%)
Aug 25, 2005
7.320
7.320
6.880
7.000
287,700
-0.29(-3.98%)
Aug 24, 2005
7.200
7.400
7.010
7.290
203,800
+0.08(+1.11%)
Aug 23, 2005
7.440
7.450
7.000
7.210
343,400
-0.26(-3.48%)
Aug 22, 2005
7.600
7.900
7.400
7.470
539,100
-0.02(-0.27%)
Aug 19, 2005
6.860
7.500
6.850
7.490
637,700
+0.88(+13.31%)
Aug 18, 2005
7.250
7.250
6.350
6.610
940,500
-0.69(-9.45%)
Aug 17, 2005
7.850
8.000
6.800
7.300
997,600
-0.72(-8.98%)
Aug 16, 2005
8.480
8.490
7.750
8.020
477,100
-0.47(-5.54%)
Aug 15, 2005
8.550
8.720
8.100
8.490
276,500
-0.06(-0.70%)
Aug 12, 2005
8.490
8.850
8.300
8.550
435,900
+0.11(+1.30%)
Aug 11, 2005
7.930
8.500
7.850
8.440
559,900
+0.52(+6.57%)
Aug 10, 2005
8.000
8.150
7.600
7.920
1,047,700
-0.27(-3.30%)
Aug 09, 2005
8.670
9.000
8.170
8.190
998,300
-0.48(-5.54%)
Aug 08, 2005
8.940
9.200
8.460
8.670
962,400
-0.11(-1.25%)
Aug 05, 2005
9.160
9.550
7.700
8.780
2,020,300
-0.32(-3.52%)
Aug 04, 2005
8.680
9.450
8.260
9.100
1,397,500
+0.43(+4.96%)
Aug 03, 2005
8.000
9.350
7.500
8.670
2,272,500
+0.77(+9.75%)
Aug 02, 2005
7.250
8.020
7.250
7.900
1,368,200
+0.78(+10.96%)
Aug 01, 2005
6.510
7.200
6.510
7.120
1,173,100
+0.74(+11.60%)
Jul 29, 2005
6.300
6.500
6.160
6.380
325,600
+0.15(+2.41%)
Jul 28, 2005
6.250
6.300
5.750
6.230
462,600
-0.01(-0.16%)
Jul 27, 2005
6.410
6.500
6.210
6.240
331,700
-0.17(-2.65%)
Jul 26, 2005
6.410
6.500
6.000
6.410
569,000
+0.00(+0.00%)
Jul 25, 2005
6.000
6.440
5.950
6.410
809,700
+0.46(+7.73%)
Jul 22, 2005
5.820
5.950
5.710
5.950
252,500
+0.13(+2.23%)
Jul 21, 2005
5.830
5.900
5.650
5.820
146,200
+0.17(+3.01%)
Jul 20, 2005
5.840
5.840
5.500
5.650
239,100
-0.13(-2.25%)
Jul 19, 2005
5.800
6.080
5.780
5.780
561,500
+0.00(+0.00%)
Jul 18, 2005
5.360
5.890
5.360
5.780
357,900
+0.43(+8.04%)
Jul 15, 2005
5.140
5.450
4.600
5.350
495,400
+0.15(+2.88%)
Jul 14, 2005
6.000
6.000
5.150
5.200
1,213,000
-0.73(-12.31%)
Jul 13, 2005
5.690
6.000
5.690
5.930
938,600
+0.34(+6.08%)
Jul 12, 2005
5.010
5.700
4.950
5.590
982,900
+0.64(+12.93%)
Jul 11, 2005
4.700
5.100
4.600
4.950
816,700
+0.36(+7.84%)
Jul 08, 2005
4.240
4.600
4.200
4.590
572,000
+0.44(+10.60%)
Jul 07, 2005
4.100
4.180
3.930
4.150
323,500
-0.02(-0.48%)
Jul 06, 2005
3.660
4.200
3.660
4.170
341,000
+0.48(+13.01%)
Jul 05, 2005
3.850
3.890
3.620
3.690
116,900
-0.13(-3.40%)
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
.