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
)
1.671
-0.029 (-1.69%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 3, 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 (%)
May 28, 2021
2.770
2.830
2.550
2.560
489,989
-0.19(-6.91%)
May 27, 2021
2.640
2.750
2.560
2.750
359,603
+0.17(+6.59%)
May 26, 2021
2.430
2.618
2.430
2.580
356,096
+0.16(+6.61%)
May 25, 2021
2.640
2.822
2.420
2.420
1,419,958
-0.18(-6.92%)
May 24, 2021
2.450
2.630
2.350
2.600
360,151
+0.13(+5.26%)
May 21, 2021
2.460
2.560
2.420
2.470
260,418
+0.04(+1.65%)
May 20, 2021
2.470
2.490
2.320
2.430
234,620
-0.02(-0.82%)
May 19, 2021
2.400
2.400
2.280
2.450
235,993
-0.08(-3.16%)
May 18, 2021
2.400
2.630
2.329
2.530
442,245
+0.14(+5.86%)
May 17, 2021
2.310
2.390
2.230
2.390
250,145
+0.07(+3.02%)
May 14, 2021
2.120
2.400
2.120
2.320
593,389
+0.28(+13.73%)
May 13, 2021
2.220
2.370
2.010
2.040
476,978
-0.17(-7.69%)
May 12, 2021
2.280
2.370
2.200
2.210
227,558
-0.11(-4.74%)
May 11, 2021
2.130
2.400
2.050
2.320
615,893
-0.01(-0.43%)
May 10, 2021
2.520
2.520
2.300
2.330
410,390
-0.20(-7.91%)
May 07, 2021
2.250
2.690
2.240
2.530
1,013,994
+0.13(+5.42%)
May 06, 2021
3.030
3.050
2.330
2.400
2,095,417
-0.80(-25.00%)
May 05, 2021
3.310
3.420
3.170
3.200
256,549
-0.07(-2.14%)
May 04, 2021
3.310
3.340
3.110
3.270
303,539
-0.11(-3.25%)
May 03, 2021
3.500
3.500
3.340
3.380
225,769
-0.04(-1.17%)
Apr 30, 2021
3.630
3.640
3.420
3.420
209,900
-0.21(-5.79%)
Apr 29, 2021
3.790
3.790
3.550
3.630
144,557
-0.11(-2.94%)
Apr 28, 2021
3.690
3.790
3.580
3.740
258,903
+0.05(+1.36%)
Apr 27, 2021
3.920
3.930
3.660
3.690
249,956
-0.13(-3.40%)
Apr 26, 2021
3.800
3.880
3.690
3.820
594,919
+0.12(+3.24%)
Apr 23, 2021
3.670
3.788
3.600
3.700
326,600
+0.04(+1.09%)
Apr 22, 2021
3.720
3.790
3.500
3.660
366,424
+0.09(+2.52%)
Apr 21, 2021
3.230
3.650
3.200
3.570
306,227
+0.23(+6.89%)
Apr 20, 2021
3.300
3.440
3.190
3.340
330,901
-0.03(-0.89%)
Apr 19, 2021
3.440
3.520
3.300
3.370
418,922
-0.12(-3.44%)
Apr 16, 2021
3.490
3.550
3.410
3.490
539,400
-0.06(-1.69%)
Apr 15, 2021
3.870
3.870
3.420
3.550
650,441
-0.28(-7.31%)
Apr 14, 2021
3.750
4.050
3.730
3.830
539,529
+0.09(+2.41%)
Apr 13, 2021
3.800
3.920
3.660
3.740
468,902
-0.05(-1.32%)
Apr 12, 2021
4.110
4.110
3.780
3.790
597,779
-0.32(-7.79%)
Apr 09, 2021
4.270
4.270
4.060
4.110
390,500
-0.23(-5.30%)
Apr 08, 2021
4.280
4.350
4.140
4.340
266,207
+0.06(+1.40%)
Apr 07, 2021
4.320
4.390
4.180
4.280
268,977
-0.11(-2.51%)
Apr 06, 2021
4.450
4.530
4.260
4.390
435,772
-0.10(-2.23%)
Apr 05, 2021
4.540
4.600
4.370
4.490
363,375
+0.00(+0.00%)
Apr 01, 2021
4.650
4.700
4.320
4.490
634,900
-0.03(-0.66%)
Mar 31, 2021
4.390
4.980
4.390
4.520
1,350,232
+0.30(+7.11%)
Mar 30, 2021
4.080
4.380
3.960
4.220
476,757
+0.11(+2.68%)
Mar 29, 2021
4.210
4.380
4.080
4.110
420,051
-0.21(-4.86%)
Mar 26, 2021
4.520
4.660
4.170
4.320
675,300
-0.14(-3.14%)
Mar 25, 2021
4.020
4.530
4.020
4.460
589,813
+0.21(+4.94%)
Mar 24, 2021
4.750
4.870
4.200
4.250
889,721
-0.42(-8.99%)
Mar 23, 2021
4.900
4.970
4.600
4.670
887,041
-0.39(-7.71%)
Mar 22, 2021
5.220
5.250
4.860
5.060
618,296
-0.13(-2.50%)
Mar 19, 2021
5.020
5.239
4.900
5.190
614,400
+0.25(+5.06%)
Mar 18, 2021
5.360
5.440
4.830
4.940
1,063,865
-0.56(-10.18%)
Mar 17, 2021
5.010
5.640
5.010
5.500
743,669
+0.33(+6.38%)
Mar 16, 2021
5.680
5.680
4.960
5.170
1,266,442
-0.37(-6.68%)
Mar 15, 2021
5.970
6.090
5.510
5.540
1,297,560
-0.39(-6.58%)
Mar 12, 2021
5.810
6.296
5.580
5.930
2,400,300
-0.57(-8.77%)
Mar 11, 2021
4.440
7.160
4.420
6.500
16,286,180
+1.98(+43.81%)
Mar 10, 2021
4.660
4.950
4.300
4.520
847,109
+0.10(+2.26%)
Mar 09, 2021
4.270
4.590
4.110
4.420
675,124
+0.31(+7.54%)
Mar 08, 2021
4.380
4.530
4.070
4.110
1,227,350
-0.20(-4.64%)
Mar 05, 2021
4.090
4.430
3.610
4.310
1,830,000
+0.30(+7.48%)
Mar 04, 2021
4.620
4.820
3.820
4.010
1,886,385
-0.73(-15.40%)
Mar 03, 2021
5.160
5.240
4.650
4.740
1,042,768
-0.36(-7.06%)
Mar 02, 2021
5.420
5.600
5.040
5.100
2,098,331
-0.36(-6.59%)
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
.