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 (%)
Nov 30, 2005
6.570
6.900
6.540
6.750
139,900
-0.12(-1.75%)
Nov 29, 2005
6.820
7.100
6.700
6.870
144,700
+0.05(+0.73%)
Nov 28, 2005
6.890
6.950
6.800
6.820
142,800
-0.08(-1.16%)
Nov 25, 2005
6.990
7.000
6.900
6.900
63,300
-0.02(-0.29%)
Nov 23, 2005
6.910
6.980
6.850
6.920
150,700
+0.01(+0.14%)
Nov 22, 2005
6.750
6.990
6.700
6.910
156,300
+0.16(+2.37%)
Nov 21, 2005
6.700
6.750
6.600
6.750
92,500
+0.20(+3.05%)
Nov 18, 2005
6.560
6.660
6.400
6.550
109,800
+0.09(+1.39%)
Nov 17, 2005
6.390
6.750
6.310
6.460
159,100
+0.16(+2.54%)
Nov 16, 2005
6.170
6.390
6.111
6.300
68,200
+0.09(+1.45%)
Nov 15, 2005
6.250
6.380
6.200
6.210
96,200
-0.03(-0.48%)
Nov 14, 2005
5.940
6.400
5.940
6.240
144,200
+0.05(+0.81%)
Nov 11, 2005
6.070
6.190
5.501
6.190
276,900
+0.19(+3.17%)
Nov 10, 2005
6.050
6.240
5.950
6.000
229,100
-0.25(-4.00%)
Nov 09, 2005
7.290
7.290
5.540
6.250
224,800
-0.25(-3.85%)
Nov 08, 2005
6.580
6.600
6.200
6.500
231,900
-0.10(-1.52%)
Nov 07, 2005
6.800
6.990
6.560
6.600
215,800
-0.39(-5.58%)
Nov 04, 2005
7.280
7.400
6.700
6.990
315,100
-0.29(-3.98%)
Nov 03, 2005
7.000
9.200
7.000
7.280
390,100
+0.40(+5.81%)
Nov 02, 2005
6.720
6.950
6.710
6.880
134,900
+0.21(+3.15%)
Nov 01, 2005
6.610
6.900
6.600
6.670
240,800
+0.08(+1.21%)
Oct 31, 2005
6.110
6.670
6.100
6.590
377,400
+0.72(+12.27%)
Oct 28, 2005
5.900
6.050
5.780
5.870
182,500
-0.18(-2.98%)
Oct 27, 2005
6.200
6.200
6.000
6.050
82,500
-0.11(-1.79%)
Oct 26, 2005
6.280
6.400
6.110
6.160
178,300
-0.09(-1.44%)
Oct 25, 2005
6.050
6.300
6.020
6.250
132,300
+0.18(+2.97%)
Oct 24, 2005
6.190
6.230
6.000
6.070
159,700
-0.22(-3.50%)
Oct 21, 2005
6.160
6.330
6.010
6.290
198,000
+0.14(+2.28%)
Oct 20, 2005
6.600
6.740
6.050
6.150
271,300
-0.50(-7.52%)
Oct 19, 2005
6.450
6.650
5.750
6.650
440,100
+0.00(+0.00%)
Oct 18, 2005
6.890
6.900
6.610
6.650
78,700
-0.24(-3.48%)
Oct 17, 2005
6.990
6.990
6.750
6.890
157,800
+0.17(+2.53%)
Oct 14, 2005
6.750
6.900
6.520
6.720
227,000
-0.13(-1.90%)
Oct 13, 2005
7.500
7.530
6.680
6.850
491,200
-0.65(-8.67%)
Oct 12, 2005
7.750
7.850
7.500
7.500
132,800
-0.16(-2.09%)
Oct 11, 2005
7.700
7.950
7.580
7.660
145,600
+0.03(+0.39%)
Oct 10, 2005
7.850
7.890
7.550
7.630
147,400
-0.09(-1.17%)
Oct 07, 2005
7.500
7.750
7.500
7.720
128,200
+0.15(+1.98%)
Oct 06, 2005
8.190
8.880
7.380
7.570
655,100
-0.72(-8.69%)
Oct 05, 2005
8.660
8.660
8.100
8.290
383,800
-0.38(-4.38%)
Oct 04, 2005
8.200
8.670
8.180
8.670
467,000
+0.51(+6.25%)
Oct 03, 2005
8.140
8.160
8.080
8.160
221,800
+0.07(+0.87%)
Sep 30, 2005
8.200
8.230
8.050
8.090
127,700
-0.01(-0.12%)
Sep 29, 2005
8.150
8.250
8.050
8.100
137,200
+0.04(+0.50%)
Sep 28, 2005
8.390
8.480
8.010
8.060
270,300
-0.22(-2.66%)
Sep 27, 2005
8.000
8.290
7.900
8.280
192,000
+0.24(+2.99%)
Sep 26, 2005
8.800
8.830
7.800
8.040
660,100
-0.65(-7.48%)
Sep 23, 2005
8.690
8.750
8.380
8.690
345,800
-0.15(-1.70%)
Sep 22, 2005
9.250
9.300
8.650
8.840
374,300
-0.24(-2.64%)
Sep 21, 2005
8.800
9.300
8.160
9.080
541,400
+0.42(+4.85%)
Sep 20, 2005
9.080
9.200
8.600
8.660
365,600
-0.40(-4.42%)
Sep 19, 2005
8.740
9.100
8.700
9.060
737,300
+0.42(+4.86%)
Sep 16, 2005
8.740
8.750
8.480
8.640
344,500
+0.39(+4.73%)
Sep 15, 2005
8.650
8.750
8.110
8.250
410,100
-0.40(-4.62%)
Sep 14, 2005
8.500
8.750
8.500
8.650
385,800
+0.11(+1.29%)
Sep 13, 2005
8.740
8.740
8.360
8.540
396,100
-0.21(-2.40%)
Sep 12, 2005
8.060
10.96
8.060
8.750
672,300
+0.70(+8.70%)
Sep 09, 2005
8.100
8.120
7.850
8.050
222,700
-0.05(-0.62%)
Sep 08, 2005
7.990
8.250
7.980
8.100
255,500
+0.16(+2.02%)
Sep 07, 2005
7.890
7.960
7.760
7.940
241,100
+0.21(+2.72%)
Sep 06, 2005
7.650
7.980
7.520
7.730
258,000
+0.13(+1.71%)
Sep 02, 2005
8.100
8.100
7.510
7.600
351,300
-0.31(-3.92%)
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
.