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
)
1.640
-0.010 (-0.61%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 9, 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 (%)
Dec 31, 2020
3.200
3.200
3.200
2,760,422
+0.23(+7.74%)
Dec 30, 2020
3.560
3.560
2.910
2.970
2,760,422
-0.07(-2.30%)
Dec 29, 2020
2.970
3.090
2.600
3.040
3,073,749
+0.15(+5.19%)
Dec 28, 2020
3.090
3.550
2.820
2.890
5,802,769
-0.06(-2.03%)
Dec 24, 2020
2.520
2.990
2.300
2.950
8,086,100
+0.67(+29.39%)
Dec 23, 2020
2.100
2.570
2.070
2.280
7,750,273
+0.44(+23.91%)
Dec 22, 2020
1.750
1.890
1.750
1.840
1,540,522
+0.15(+8.88%)
Dec 21, 2020
1.730
1.750
1.670
1.690
695,570
-0.01(-0.59%)
Dec 18, 2020
1.690
1.860
1.690
1.700
1,070,500
+0.00(+0.00%)
Dec 17, 2020
1.660
1.750
1.650
1.700
444,674
+0.03(+1.80%)
Dec 16, 2020
1.750
1.770
1.630
1.670
663,627
-0.05(-2.91%)
Dec 15, 2020
1.810
1.820
1.710
1.720
687,352
-0.03(-1.71%)
Dec 14, 2020
1.820
1.850
1.720
1.750
502,354
-0.07(-3.85%)
Dec 11, 2020
1.930
1.940
1.770
1.820
677,100
-0.12(-6.19%)
Dec 10, 2020
1.920
1.990
1.880
1.940
605,520
+0.01(+0.52%)
Dec 09, 2020
2.120
2.180
1.810
1.930
1,457,085
-0.16(-7.66%)
Dec 08, 2020
2.180
2.370
2.000
2.090
2,472,778
-0.11(-5.00%)
Dec 07, 2020
1.860
2.450
1.810
2.200
6,204,047
+0.39(+21.55%)
Dec 04, 2020
1.590
1.850
1.570
1.810
1,906,400
+0.23(+14.56%)
Dec 03, 2020
1.650
1.660
1.550
1.580
896,087
-0.05(-3.07%)
Dec 02, 2020
1.550
1.720
1.500
1.630
1,677,193
-0.03(-1.81%)
Dec 01, 2020
2.050
2.090
1.660
1.660
3,206,003
-0.42(-20.19%)
Nov 30, 2020
2.360
2.370
2.000
2.080
3,368,928
-0.27(-11.49%)
Nov 27, 2020
2.500
2.560
2.300
2.350
1,889,000
-0.26(-9.96%)
Nov 25, 2020
2.360
2.700
1.910
2.610
9,956,400
-0.25(-8.74%)
Nov 24, 2020
3.000
4.320
2.370
2.860
53,567,976
+0.79(+38.16%)
Nov 23, 2020
1.200
2.470
1.170
2.070
22,142,688
+0.97(+88.18%)
Nov 20, 2020
1.070
1.110
1.040
1.100
919,900
+0.06(+5.77%)
Nov 19, 2020
0.9900
1.100
0.9900
1.040
1,892,024
+0.09(+9.49%)
Nov 18, 2020
0.9900
1.040
0.9320
0.9499
691,147
-0.04(-4.05%)
Nov 17, 2020
0.9200
1.000
0.8800
0.9900
911,122
+0.06(+6.45%)
Nov 16, 2020
0.8800
0.9600
0.8600
0.9300
1,466,194
+0.08(+9.08%)
Nov 13, 2020
0.8611
0.8799
0.8450
0.8526
257,500
-0.01(-0.84%)
Nov 12, 2020
0.8700
0.8872
0.8401
0.8598
219,785
-0.02(-1.85%)
Nov 11, 2020
0.8880
0.8880
0.8500
0.8760
426,094
+0.02(+1.86%)
Nov 10, 2020
0.8100
0.9000
0.7800
0.8600
1,344,359
+0.05(+6.17%)
Nov 09, 2020
0.8400
0.8400
0.8100
0.8100
295,136
+0.03(+3.83%)
Nov 06, 2020
0.8000
0.8199
0.7701
0.7801
218,500
-0.03(-3.69%)
Nov 05, 2020
0.7900
0.8169
0.7557
0.8100
544,626
+0.00(+0.02%)
Nov 04, 2020
0.8354
0.8600
0.8098
0.8098
168,564
-0.02(-2.43%)
Nov 03, 2020
0.8200
0.8400
0.8000
0.8300
151,828
+0.02(+2.47%)
Nov 02, 2020
0.7800
0.8100
0.7639
0.8100
187,257
+0.03(+3.85%)
Oct 30, 2020
0.8200
0.8313
0.7700
0.7800
277,000
-0.04(-4.88%)
Oct 29, 2020
0.8100
0.8400
0.8000
0.8200
313,962
-0.02(-2.38%)
Oct 28, 2020
0.8100
0.8800
0.7800
0.8400
537,161
-0.03(-3.35%)
Oct 27, 2020
0.8615
0.9090
0.8370
0.8691
411,705
+0.01(+1.06%)
Oct 26, 2020
0.8900
0.9200
0.8500
0.8600
370,815
-0.05(-5.49%)
Oct 23, 2020
0.9200
0.9260
0.8927
0.9100
238,400
-0.01(-1.09%)
Oct 22, 2020
0.9000
0.9501
0.8800
0.9200
756,448
+0.02(+2.22%)
Oct 21, 2020
0.9100
0.9400
0.8600
0.9000
535,830
-0.02(-1.70%)
Oct 20, 2020
0.9088
1.050
0.9020
0.9156
1,984,847
+0.01(+1.56%)
Oct 19, 2020
0.9000
0.9300
0.9000
0.9015
318,746
-0.02(-2.44%)
Oct 16, 2020
0.9570
0.9700
0.9001
0.9240
483,500
-0.04(-3.75%)
Oct 15, 2020
0.9100
1.020
0.8900
0.9600
1,494,396
+0.04(+4.35%)
Oct 14, 2020
0.9400
0.9600
0.8900
0.9200
807,699
-0.03(-3.66%)
Oct 13, 2020
1.020
1.030
0.9100
0.9550
1,479,553
-0.07(-6.37%)
Oct 12, 2020
1.130
1.140
1.000
1.020
1,016,061
-0.08(-7.27%)
Oct 09, 2020
1.050
1.160
1.030
1.100
3,090,800
+0.02(+1.85%)
Oct 08, 2020
1.040
1.230
1.000
1.080
3,510,882
-0.14(-11.48%)
Oct 07, 2020
0.8500
1.330
0.8300
1.220
10,341,577
+0.39(+46.63%)
Oct 06, 2020
0.8175
0.8800
0.8075
0.8320
135,618
+0.02(+3.07%)
Oct 05, 2020
0.8200
0.8405
0.8000
0.8072
59,867
-0.02(-2.30%)
Oct 02, 2020
0.8150
0.8500
0.7651
0.8262
53,400
-0.04(-5.03%)
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
.