Englobal Corp (NQ: ENG )

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.224 3.512 3.120 3.120 0 +0.00(+0.00%)
Apr 29, 2013 3.280 3.368 3.120 3.120 5,710 -0.08(-2.50%)
Apr 26, 2013 3.360 3.430 3.200 3.200 4,065 +0.04(+1.27%)
Apr 25, 2013 3.520 4.000 3.040 3.160 14,494 +0.12(+3.95%)
Apr 24, 2013 3.280 3.440 3.040 3.040 0 -0.24(-7.32%)
Apr 23, 2013 3.440 3.440 3.200 3.280 9,790 +0.08(+2.45%)
Apr 22, 2013 3.200 3.592 3.200 3.202 6,455 +0.08(+2.62%)
Apr 19, 2013 3.120 3.360 3.120 3.120 4,796 +0.08(+2.63%)
Apr 18, 2013 3.200 3.360 3.040 3.040 3,031 +0.00(+0.00%)
Apr 17, 2013 3.360 3.360 3.000 3.040 19,448 -0.24(-7.32%)
Apr 16, 2013 3.440 3.600 3.216 3.280 7,839 -0.24(-6.82%)
Apr 15, 2013 3.208 3.600 3.200 3.520 14,924 -0.01(-0.23%)
Apr 12, 2013 3.504 3.660 3.504 3.528 2,040 +0.09(+2.56%)
Apr 11, 2013 4.000 4.000 3.208 3.440 5,753 +0.32(+10.26%)
Apr 10, 2013 3.360 3.840 3.040 3.120 22,505 -0.42(-11.88%)
Apr 09, 2013 4.080 4.360 3.452 3.541 15,124 -0.70(-16.49%)
Apr 08, 2013 4.640 4.640 4.080 4.240 14,884 -0.16(-3.64%)
Apr 05, 2013 4.400 4.400 4.320 4.400 1,078 +0.08(+1.85%)
Apr 04, 2013 4.400 4.640 4.320 4.320 5,862 -0.20(-4.41%)
Apr 03, 2013 4.560 4.577 4.400 4.519 6,721 -0.17(-3.60%)
Apr 02, 2013 4.560 4.702 4.480 4.688 8,883 +0.13(+2.81%)
Apr 01, 2013 4.800 4.800 4.480 4.560 3,758 -0.24(-4.98%)
Mar 28, 2013 4.808 4.879 4.640 4.799 3,524 -0.00(-0.05%)
Mar 27, 2013 4.641 4.802 4.641 4.802 287 +0.16(+3.46%)
Mar 26, 2013 4.831 4.831 4.641 4.641 738 +0.00(+0.00%)
Mar 25, 2013 4.640 4.778 4.640 4.641 652 +0.00(+0.02%)
Mar 22, 2013 4.646 4.743 4.640 4.640 647 -0.26(-5.23%)
Mar 21, 2013 4.644 4.896 4.644 4.896 37 +0.26(+5.50%)
Mar 20, 2013 4.640 4.911 4.640 4.641 5,902 +0.00(+0.02%)
Mar 19, 2013 4.880 4.880 4.640 4.640 201 -0.18(-3.73%)
Mar 18, 2013 4.640 4.911 4.640 4.820 1,350 +0.18(+3.88%)
Mar 15, 2013 4.640 4.920 4.640 4.640 9,574 -0.32(-6.45%)
Mar 14, 2013 4.960 5.024 4.640 4.960 1,368 +0.22(+4.71%)
Mar 13, 2013 4.641 5.174 4.640 4.737 2,566 -0.29(-5.72%)
Mar 12, 2013 4.960 5.199 4.696 5.024 3,215 +0.37(+7.90%)
Mar 11, 2013 4.800 5.079 4.656 4.656 3,982 -0.15(-3.18%)
Mar 08, 2013 4.728 4.900 4.728 4.809 1,694 +0.09(+1.88%)
Mar 07, 2013 4.721 4.862 4.720 4.720 3,230 -0.08(-1.67%)
Mar 06, 2013 4.721 5.024 4.721 4.800 91 -0.08(-1.62%)
Mar 05, 2013 4.640 5.078 4.640 4.879 4,895 +0.24(+5.16%)
Mar 04, 2013 4.560 5.000 4.560 4.640 7,805 +0.00(+0.00%)
Mar 01, 2013 4.640 4.838 4.560 4.640 1,732 +0.00(+0.00%)
Feb 28, 2013 4.800 4.800 4.560 4.640 4,089 +0.00(+0.00%)
Feb 27, 2013 5.200 5.200 4.570 4.640 1,317 +0.08(+1.75%)
Feb 26, 2013 4.640 4.928 4.480 4.560 6,013 +0.04(+0.88%)
Feb 25, 2013 4.560 4.944 4.480 4.520 6,936 -0.04(-0.88%)
Feb 22, 2013 4.784 4.864 4.520 4.560 4,020 -0.14(-3.06%)
Feb 21, 2013 4.680 4.848 4.520 4.704 11,509 -0.10(-2.00%)
Feb 20, 2013 4.800 4.946 4.640 4.800 6,993 +0.08(+1.69%)
Feb 19, 2013 4.800 5.040 4.720 4.720 4,227 -0.08(-1.67%)
Feb 15, 2013 5.159 5.160 4.800 4.800 7,861 -0.10(-2.12%)
Feb 14, 2013 4.812 5.438 4.812 4.904 5,141 +0.02(+0.49%)
Feb 13, 2013 5.080 5.120 4.808 4.880 3,600 -0.02(-0.33%)
Feb 12, 2013 4.810 5.119 4.810 4.896 2,724 +0.00(+0.00%)
Feb 11, 2013 5.200 5.280 4.800 4.896 8,113 -0.06(-1.29%)
Feb 08, 2013 5.200 5.360 4.905 4.960 13,634 -0.48(-8.82%)
Feb 07, 2013 5.520 5.600 5.216 5.440 2,793 -0.08(-1.45%)
Feb 06, 2013 5.120 5.520 4.900 5.520 5,768 +0.32(+6.15%)
Feb 04, 2013 5.440 5.528 5.120 5.200 3,525 -0.08(-1.52%)
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.