Englobal Corp (NQ: ENG )

1.444 +0.194 (+15.54%)
Streaming Delayed Price Updated: 10:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.200 5.520 5.122 5.440 1,815 +0.08(+1.49%)
Apr 29, 2019 5.120 5.600 5.040 5.360 3,541 +0.08(+1.52%)
Apr 26, 2019 5.280 5.520 5.200 5.280 3,100 +0.00(+0.00%)
Apr 25, 2019 5.219 5.520 5.041 5.280 1,769 -0.12(-2.22%)
Apr 24, 2019 5.201 5.400 5.201 5.400 7,106 -0.04(-0.74%)
Apr 23, 2019 5.200 5.520 5.200 5.440 3,558 -0.16(-2.84%)
Apr 22, 2019 5.280 5.600 5.200 5.599 3,201 +0.08(+1.45%)
Apr 18, 2019 5.600 5.600 5.042 5.519 1,662 +0.16(+2.97%)
Apr 17, 2019 5.230 5.440 5.042 5.360 2,403 -0.08(-1.47%)
Apr 16, 2019 5.479 5.520 4.962 5.440 2,960 -0.04(-0.72%)
Apr 15, 2019 5.081 5.598 4.830 5.479 5,657 +0.28(+5.37%)
Apr 12, 2019 4.720 5.440 4.454 5.200 21,812 +0.12(+2.36%)
Apr 11, 2019 4.639 5.116 4.401 5.080 27,081 +0.68(+15.45%)
Apr 10, 2019 4.480 4.640 4.160 4.400 25,007 +0.08(+1.87%)
Apr 09, 2019 4.309 4.560 4.120 4.319 93,589 +0.24(+5.86%)
Apr 08, 2019 4.000 4.400 4.000 4.080 48,582 +0.16(+4.08%)
Apr 05, 2019 4.038 4.120 3.882 3.920 4,112 -0.02(-0.63%)
Apr 04, 2019 4.080 4.156 3.852 3.945 5,167 -0.06(-1.38%)
Apr 03, 2019 4.000 4.200 3.852 4.000 11,694 -0.16(-3.85%)
Apr 02, 2019 4.000 4.243 3.920 4.160 11,858 +0.16(+4.00%)
Apr 01, 2019 4.400 4.400 3.840 4.000 7,923 -0.08(-1.98%)
Mar 29, 2019 4.420 4.799 4.000 4.081 14,462 +0.08(+2.02%)
Mar 28, 2019 4.640 5.440 3.840 4.000 64,262 -1.36(-25.37%)
Mar 27, 2019 5.840 6.018 5.360 5.360 5,625 -0.48(-8.22%)
Mar 26, 2019 5.840 6.000 5.681 5.840 1,800 -0.16(-2.67%)
Mar 25, 2019 6.240 6.400 5.680 6.000 331 -0.01(-0.20%)
Mar 22, 2019 5.996 6.109 5.761 6.012 1,950 +0.25(+4.37%)
Mar 21, 2019 5.600 5.998 5.600 5.760 1,249 -0.01(-0.12%)
Mar 20, 2019 5.612 5.999 5.612 5.767 990 +0.09(+1.54%)
Mar 19, 2019 6.000 6.079 5.600 5.680 3,847 -0.32(-5.33%)
Mar 18, 2019 6.080 6.160 6.000 6.000 620 -0.08(-1.32%)
Mar 15, 2019 6.160 6.354 6.078 6.080 7,250 -0.24(-3.80%)
Mar 14, 2019 6.322 6.638 6.088 6.320 1,838 -0.06(-0.89%)
Mar 13, 2019 6.638 6.638 6.322 6.377 3,402 -0.02(-0.36%)
Mar 12, 2019 6.369 6.632 6.337 6.400 1,074 +0.16(+2.56%)
Mar 11, 2019 6.320 6.480 6.240 6.240 510 -0.10(-1.53%)
Mar 08, 2019 6.720 6.720 6.337 6.337 1,825 -0.06(-0.99%)
Mar 07, 2019 6.875 6.875 6.400 6.400 798 -0.11(-1.64%)
Mar 06, 2019 6.640 6.880 6.506 6.506 781 +0.00(+0.00%)
Mar 05, 2019 6.639 6.639 6.331 6.506 164 +0.18(+2.92%)
Mar 04, 2019 6.640 6.640 6.322 6.322 1,747 -0.24(-3.63%)
Mar 01, 2019 6.480 7.040 6.320 6.560 1,650 -0.18(-2.64%)
Feb 28, 2019 6.560 6.738 6.481 6.738 1,141 +0.26(+3.98%)
Feb 27, 2019 6.480 7.196 6.480 6.480 177 +0.00(+0.00%)
Feb 26, 2019 6.854 6.854 6.480 6.480 368 -0.38(-5.54%)
Feb 25, 2019 6.819 7.198 6.482 6.860 1,026 -0.18(-2.56%)
Feb 22, 2019 7.200 7.200 7.040 7.040 600 -0.09(-1.25%)
Feb 21, 2019 7.129 7.129 7.129 7.129 320 +0.89(+14.24%)
Feb 20, 2019 6.525 6.576 6.240 6.240 469 -0.52(-7.68%)
Feb 19, 2019 6.240 6.759 6.240 6.759 2,007 +0.36(+5.61%)
Feb 15, 2019 6.320 6.720 6.080 6.400 1,750 +0.04(+0.58%)
Feb 14, 2019 6.400 6.720 6.363 6.363 712 -0.04(-0.58%)
Feb 13, 2019 6.560 6.560 6.400 6.400 2,210 -0.00(-0.01%)
Feb 12, 2019 6.560 6.560 6.282 6.401 1,513 +0.00(+0.01%)
Feb 11, 2019 6.711 6.711 6.400 6.400 1,576 +0.00(+0.00%)
Feb 08, 2019 6.560 6.560 6.400 6.400 325 +0.12(+1.85%)
Feb 07, 2019 6.080 6.559 6.005 6.284 773 +0.20(+3.34%)
Feb 06, 2019 5.920 6.240 5.920 6.081 2,689 -0.08(-1.29%)
Feb 05, 2019 6.167 6.398 6.160 6.160 190 +0.00(+0.00%)
Feb 04, 2019 6.160 6.400 6.080 6.160 933 -0.24(-3.75%)
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.