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, 2021 29.04 29.12 27.36 27.36 26,237 -1.68(-5.79%)
Apr 29, 2021 30.32 30.32 28.40 29.04 18,069 -0.88(-2.94%)
Apr 28, 2021 29.52 30.32 28.64 29.92 32,362 +0.40(+1.36%)
Apr 27, 2021 31.36 31.44 29.28 29.52 31,244 -1.04(-3.40%)
Apr 26, 2021 30.40 31.04 29.52 30.56 74,364 +0.96(+3.24%)
Apr 23, 2021 29.36 30.31 28.80 29.60 40,825 +0.32(+1.09%)
Apr 22, 2021 29.76 30.32 28.00 29.28 45,803 +0.72(+2.52%)
Apr 21, 2021 25.84 29.20 25.60 28.56 38,278 +1.84(+6.89%)
Apr 20, 2021 26.40 27.52 25.52 26.72 41,362 -0.24(-0.89%)
Apr 19, 2021 27.52 28.16 26.40 26.96 52,365 -0.96(-3.44%)
Apr 16, 2021 27.92 28.40 27.28 27.92 67,425 -0.48(-1.69%)
Apr 15, 2021 30.96 30.96 27.36 28.40 81,305 -2.24(-7.31%)
Apr 14, 2021 30.00 32.40 29.84 30.64 67,441 +0.72(+2.41%)
Apr 13, 2021 30.40 31.36 29.28 29.92 58,612 -0.40(-1.32%)
Apr 12, 2021 32.88 32.88 30.24 30.32 74,722 -2.56(-7.79%)
Apr 09, 2021 34.16 34.16 32.48 32.88 48,812 -1.84(-5.30%)
Apr 08, 2021 34.24 34.80 33.12 34.72 33,275 +0.48(+1.40%)
Apr 07, 2021 34.56 35.12 33.44 34.24 33,622 -0.88(-2.51%)
Apr 06, 2021 35.60 36.24 34.08 35.12 54,471 -0.80(-2.23%)
Apr 05, 2021 36.32 36.80 34.96 35.92 45,421 +0.00(+0.00%)
Apr 01, 2021 37.20 37.60 34.56 35.92 79,362 -0.24(-0.66%)
Mar 31, 2021 35.12 39.84 35.12 36.16 168,779 +2.40(+7.11%)
Mar 30, 2021 32.64 35.04 31.68 33.76 59,594 +0.88(+2.68%)
Mar 29, 2021 33.68 35.04 32.64 32.88 52,506 -1.68(-4.86%)
Mar 26, 2021 36.16 37.28 33.36 34.56 84,412 -1.12(-3.14%)
Mar 25, 2021 32.16 36.24 32.16 35.68 73,726 +1.68(+4.94%)
Mar 24, 2021 38.00 38.96 33.60 34.00 111,215 -3.36(-8.99%)
Mar 23, 2021 39.20 39.76 36.80 37.36 110,880 -3.12(-7.71%)
Mar 22, 2021 41.76 42.00 38.88 40.48 77,287 -1.04(-2.50%)
Mar 19, 2021 40.16 41.91 39.20 41.52 76,800 +2.00(+5.06%)
Mar 18, 2021 42.88 43.52 38.64 39.52 132,983 -4.48(-10.18%)
Mar 17, 2021 40.08 45.12 40.08 44.00 92,958 +2.64(+6.38%)
Mar 16, 2021 45.44 45.44 39.68 41.36 158,305 -2.96(-6.68%)
Mar 15, 2021 47.76 48.72 44.08 44.32 162,195 -3.12(-6.58%)
Mar 12, 2021 46.48 50.37 44.64 47.44 300,037 -4.56(-8.77%)
Mar 11, 2021 35.52 57.28 35.36 52.00 2,035,772 +15.84(+43.81%)
Mar 10, 2021 37.28 39.60 34.40 36.16 105,888 +0.80(+2.26%)
Mar 09, 2021 34.16 36.72 32.88 35.36 84,390 +2.48(+7.54%)
Mar 08, 2021 35.04 36.24 32.56 32.88 153,418 -1.60(-4.64%)
Mar 05, 2021 32.72 35.44 28.88 34.48 228,750 +2.40(+7.48%)
Mar 04, 2021 36.96 38.56 30.56 32.08 235,798 -5.84(-15.40%)
Mar 03, 2021 41.28 41.92 37.20 37.92 130,346 -2.88(-7.06%)
Mar 02, 2021 43.36 44.80 40.32 40.80 262,291 -2.88(-6.59%)
Mar 01, 2021 44.72 45.44 42.24 43.68 100,169 +2.56(+6.23%)
Feb 26, 2021 42.00 44.40 39.20 41.12 94,162 -1.68(-3.93%)
Feb 25, 2021 46.40 47.60 41.84 42.80 127,902 -3.20(-6.96%)
Feb 24, 2021 47.04 49.36 44.00 46.00 114,744 +3.12(+7.28%)
Feb 23, 2021 43.92 44.96 36.08 42.88 185,949 -2.96(-6.46%)
Feb 22, 2021 51.20 51.20 44.40 45.84 176,126 -4.00(-8.03%)
Feb 19, 2021 50.80 55.76 49.20 49.84 148,862 +1.28(+2.64%)
Feb 18, 2021 51.04 54.00 48.32 48.56 191,561 -7.12(-12.79%)
Feb 17, 2021 58.00 58.32 53.04 55.68 164,465 -3.36(-5.69%)
Feb 16, 2021 62.96 66.88 58.32 59.04 192,431 -2.72(-4.40%)
Feb 12, 2021 65.60 65.60 61.28 61.76 110,612 -3.92(-5.97%)
Feb 11, 2021 67.52 68.80 61.20 65.68 281,773 -3.52(-5.09%)
Feb 10, 2021 59.04 71.76 57.60 69.20 797,315 +11.52(+19.97%)
Feb 09, 2021 56.16 58.80 55.52 57.68 161,650 +1.04(+1.84%)
Feb 08, 2021 58.00 60.72 56.16 56.64 193,698 -0.80(-1.39%)
Feb 05, 2021 60.80 61.12 55.44 57.44 143,437 -2.24(-3.75%)
Feb 04, 2021 58.64 64.72 57.20 59.68 252,718 +3.04(+5.37%)
Feb 03, 2021 54.88 58.00 53.60 56.64 154,790 +2.00(+3.66%)
Feb 02, 2021 57.60 57.76 52.64 54.64 180,229 -2.56(-4.48%)
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.