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
)
1.670
UNCHANGED
Streaming Delayed Price
Updated: 2:39 PM EDT, May 29, 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 (%)
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%)
Jul 01, 2005
3.800
3.840
3.580
3.820
97,500
+0.06(+1.60%)
Jun 30, 2005
3.600
3.770
3.600
3.760
58,200
+0.11(+3.01%)
Jun 29, 2005
3.890
3.900
3.510
3.650
190,300
-0.18(-4.70%)
Jun 28, 2005
3.820
3.950
3.700
3.830
185,000
+0.02(+0.52%)
Jun 27, 2005
3.290
3.880
3.270
3.810
176,300
+0.42(+12.39%)
Jun 24, 2005
3.360
3.400
3.250
3.390
177,800
-0.08(-2.31%)
Jun 23, 2005
3.570
3.600
3.420
3.470
106,800
-0.10(-2.80%)
Jun 22, 2005
3.500
3.580
3.400
3.570
57,100
+0.00(+0.00%)
Jun 21, 2005
3.680
3.680
3.410
3.570
95,100
-0.03(-0.83%)
Jun 20, 2005
3.760
3.830
3.490
3.600
154,600
-0.15(-4.00%)
Jun 17, 2005
3.850
3.900
3.650
3.750
154,500
+0.00(+0.00%)
Jun 16, 2005
3.900
3.950
3.730
3.750
147,100
-0.05(-1.32%)
Jun 15, 2005
3.670
3.880
3.500
3.800
267,600
+0.23(+6.44%)
Jun 14, 2005
3.200
3.640
3.030
3.570
363,400
+0.38(+11.91%)
Jun 13, 2005
3.590
3.590
3.150
3.190
505,400
-0.39(-10.89%)
Jun 10, 2005
3.760
3.850
3.550
3.580
293,800
-0.30(-7.73%)
Jun 09, 2005
3.960
3.970
3.750
3.880
234,900
-0.07(-1.77%)
Jun 08, 2005
4.100
4.150
3.790
3.950
397,600
-0.08(-1.99%)
Jun 07, 2005
3.990
4.160
3.850
4.030
553,800
+0.13(+3.33%)
Jun 06, 2005
3.690
3.950
3.690
3.900
499,900
+0.22(+5.98%)
Jun 03, 2005
3.660
3.720
3.550
3.680
140,500
-0.03(-0.81%)
Jun 02, 2005
3.720
3.750
3.620
3.710
247,200
+0.04(+1.09%)
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
.