Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.250 5.550 4.900 5.140 753,300 -0.21(-3.93%)
Feb 25, 2021 5.800 5.950 5.230 5.350 1,023,221 -0.40(-6.96%)
Feb 24, 2021 5.880 6.170 5.500 5.750 917,957 +0.39(+7.28%)
Feb 23, 2021 5.490 5.620 4.510 5.360 1,487,592 -0.37(-6.46%)
Feb 22, 2021 6.400 6.400 5.550 5.730 1,409,011 -0.50(-8.03%)
Feb 19, 2021 6.350 6.970 6.150 6.230 1,190,900 +0.16(+2.64%)
Feb 18, 2021 6.380 6.750 6.040 6.070 1,532,495 -0.89(-12.79%)
Feb 17, 2021 7.250 7.290 6.630 6.960 1,315,722 -0.42(-5.69%)
Feb 16, 2021 7.870 8.360 7.290 7.380 1,539,453 -0.34(-4.40%)
Feb 12, 2021 8.200 8.200 7.660 7.720 884,900 -0.49(-5.97%)
Feb 11, 2021 8.440 8.600 7.650 8.210 2,254,184 -0.44(-5.09%)
Feb 10, 2021 7.380 8.970 7.200 8.650 6,378,521 +1.44(+19.97%)
Feb 09, 2021 7.020 7.350 6.940 7.210 1,293,200 +0.13(+1.84%)
Feb 08, 2021 7.250 7.590 7.020 7.080 1,549,589 -0.10(-1.39%)
Feb 05, 2021 7.600 7.640 6.930 7.180 1,147,500 -0.28(-3.75%)
Feb 04, 2021 7.330 8.090 7.150 7.460 2,021,751 +0.38(+5.37%)
Feb 03, 2021 6.860 7.250 6.700 7.080 1,238,327 +0.25(+3.66%)
Feb 02, 2021 7.200 7.220 6.580 6.830 1,441,838 -0.32(-4.48%)
Feb 01, 2021 6.860 7.200 6.520 7.150 1,510,758 +0.40(+5.93%)
Jan 29, 2021 7.030 7.240 6.580 6.750 1,585,500 -0.21(-3.02%)
Jan 28, 2021 7.460 8.190 6.810 6.960 1,642,675 -0.48(-6.45%)
Jan 27, 2021 7.570 9.140 7.300 7.440 2,844,146 -0.83(-10.04%)
Jan 26, 2021 7.290 9.400 7.200 8.270 6,582,514 +0.89(+12.06%)
Jan 25, 2021 7.350 7.510 6.430 7.380 2,694,515 -0.03(-0.40%)
Jan 22, 2021 7.130 7.530 6.910 7.410 1,570,100 -0.08(-1.07%)
Jan 21, 2021 7.550 7.700 7.110 7.490 1,778,125 -0.11(-1.45%)
Jan 20, 2021 7.770 8.500 7.410 7.600 3,043,013 -0.18(-2.31%)
Jan 19, 2021 7.500 7.880 6.860 7.780 2,725,804 +0.89(+12.92%)
Jan 15, 2021 7.370 7.380 6.550 6.890 2,847,800 -0.64(-8.50%)
Jan 14, 2021 7.620 8.570 7.240 7.530 5,448,830 +0.28(+3.86%)
Jan 13, 2021 6.450 8.800 5.700 7.250 17,434,106 +0.68(+10.35%)
Jan 12, 2021 4.950 7.490 4.650 6.570 36,555,776 +2.23(+51.38%)
Jan 11, 2021 4.390 4.970 4.150 4.340 2,096,625 -0.39(-8.25%)
Jan 08, 2021 5.090 5.190 4.000 4.730 5,051,300 -0.37(-7.25%)
Jan 07, 2021 3.280 5.440 3.260 5.100 15,143,350 +2.14(+72.30%)
Jan 06, 2021 3.000 3.280 2.890 2.960 2,224,040 +0.07(+2.42%)
Jan 05, 2021 2.860 3.080 2.840 2.890 965,817 -0.05(-1.70%)
Jan 04, 2021 3.100 3.180 2.820 2.940 1,241,264 -0.26(-8.13%)
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%)
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.