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 (%)
Apr 30, 2003 2.450 2.470 2.200 2.260 41,400 -0.09(-3.83%)
Apr 29, 2003 2.410 2.420 2.340 2.350 24,800 -0.03(-1.26%)
Apr 28, 2003 2.290 2.400 2.280 2.380 40,200 +0.19(+8.68%)
Apr 25, 2003 2.320 2.380 2.100 2.190 73,400 -0.12(-5.19%)
Apr 24, 2003 2.360 2.440 2.250 2.310 146,300 -0.15(-6.10%)
Apr 23, 2003 2.630 2.650 2.250 2.460 133,700 -0.17(-6.46%)
Apr 22, 2003 2.850 2.860 2.400 2.630 179,500 -0.20(-7.07%)
Apr 21, 2003 2.830 2.970 2.750 2.830 159,200 +0.10(+3.66%)
Apr 17, 2003 2.370 2.740 2.350 2.730 169,600 +0.39(+16.67%)
Apr 16, 2003 1.900 2.340 1.880 2.340 229,200 +0.47(+25.13%)
Apr 15, 2003 1.900 1.910 1.840 1.870 15,600 -0.03(-1.58%)
Apr 14, 2003 1.850 1.920 1.850 1.900 15,900 +0.07(+3.83%)
Apr 11, 2003 1.910 1.930 1.820 1.830 62,300 -0.05(-2.66%)
Apr 10, 2003 1.840 1.900 1.800 1.880 49,000 +0.03(+1.62%)
Apr 09, 2003 1.900 1.900 1.850 1.850 8,800 -0.05(-2.63%)
Apr 08, 2003 1.940 1.940 1.900 1.900 32,200 -0.04(-2.06%)
Apr 07, 2003 1.990 1.990 1.900 1.940 34,200 -0.01(-0.51%)
Apr 04, 2003 1.900 1.980 1.810 1.950 87,300 +0.10(+5.41%)
Apr 03, 2003 1.940 1.940 1.850 1.850 46,100 -0.10(-5.13%)
Apr 02, 2003 1.760 1.950 1.760 1.950 43,800 +0.08(+4.28%)
Apr 01, 2003 1.870 1.870 1.700 1.870 32,700 +0.00(+0.00%)
Mar 31, 2003 1.970 1.980 1.700 1.870 72,200 -0.08(-4.10%)
Mar 28, 2003 1.650 1.950 1.650 1.950 93,800 +0.31(+18.90%)
Mar 27, 2003 1.690 1.700 1.500 1.640 99,100 +0.05(+3.14%)
Mar 26, 2003 1.200 1.680 1.200 1.590 173,700 +0.39(+32.50%)
Mar 25, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 24, 2003 1.200 1.200 1.200 1.200 5,500 +0.00(+0.00%)
Mar 21, 2003 1.220 1.240 1.200 1.200 3,200 +0.01(+0.84%)
Mar 20, 2003 1.220 1.220 1.190 1.190 400 -0.03(-2.46%)
Mar 19, 2003 1.150 1.220 1.150 1.220 4,700 +0.06(+5.17%)
Mar 18, 2003 1.200 1.220 1.160 1.160 3,700 -0.04(-3.33%)
Mar 17, 2003 1.220 1.220 1.180 1.200 2,200 -0.02(-1.64%)
Mar 14, 2003 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Mar 13, 2003 1.220 1.220 1.220 1.220 1,000 +0.01(+0.83%)
Mar 12, 2003 1.210 1.210 1.210 1.210 800 +0.04(+3.42%)
Mar 11, 2003 1.220 1.220 1.160 1.170 2,400 -0.05(-4.10%)
Mar 10, 2003 1.220 1.220 1.200 1.220 6,900 +0.00(+0.00%)
Mar 07, 2003 1.220 1.230 1.210 1.220 5,900 -0.03(-2.40%)
Mar 06, 2003 1.330 1.330 1.250 1.250 2,900 -0.09(-6.72%)
Mar 05, 2003 1.250 1.340 1.250 1.340 8,400 +0.07(+5.51%)
Mar 04, 2003 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 03, 2003 1.220 1.280 1.220 1.270 19,600 +0.04(+3.25%)
Feb 28, 2003 1.310 1.320 1.210 1.230 8,700 -0.07(-5.38%)
Feb 27, 2003 1.350 1.350 1.290 1.300 8,300 -0.03(-2.26%)
Feb 26, 2003 1.280 1.350 1.280 1.330 28,300 +0.07(+5.56%)
Feb 25, 2003 1.250 1.290 1.250 1.260 8,000 +0.01(+0.80%)
Feb 24, 2003 1.220 1.260 1.180 1.250 2,700 +0.06(+5.04%)
Feb 21, 2003 1.190 1.200 1.190 1.190 1,400 +0.01(+0.85%)
Feb 20, 2003 1.200 1.200 1.160 1.180 1,000 -0.01(-0.84%)
Feb 19, 2003 1.120 1.190 1.120 1.190 5,000 +0.08(+7.21%)
Feb 18, 2003 1.100 1.110 1.100 1.110 4,400 +0.01(+0.91%)
Feb 14, 2003 1.140 1.140 1.100 1.100 9,000 -0.05(-4.35%)
Feb 13, 2003 1.100 1.160 1.100 1.150 6,000 +0.10(+9.52%)
Feb 12, 2003 1.160 1.200 1.050 1.050 7,200 -0.14(-11.76%)
Feb 11, 2003 1.190 1.190 1.160 1.190 2,400 +0.00(+0.00%)
Feb 10, 2003 1.200 1.200 1.190 1.190 1,100 -0.01(-0.83%)
Feb 07, 2003 1.200 1.240 1.200 1.200 5,700 -0.01(-0.83%)
Feb 06, 2003 1.200 1.220 1.110 1.210 8,600 -0.01(-0.82%)
Feb 05, 2003 1.220 1.220 1.200 1.220 2,500 +0.00(+0.00%)
Feb 04, 2003 1.270 1.270 1.220 1.220 2,400 -0.06(-4.69%)
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.