Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.680 +0.050 (+3.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.320 9.400 9.150 9.230 78,417 -0.07(-0.75%)
Feb 28, 2008 9.630 9.630 9.300 9.300 67,699 -0.39(-4.02%)
Feb 27, 2008 9.260 9.840 9.000 9.690 86,980 +0.34(+3.64%)
Feb 26, 2008 9.390 9.800 9.170 9.350 166,714 -0.12(-1.27%)
Feb 25, 2008 9.580 9.780 9.230 9.470 111,678 -0.09(-0.94%)
Feb 22, 2008 9.660 9.790 9.230 9.560 81,885 -0.02(-0.21%)
Feb 21, 2008 9.540 9.960 9.520 9.580 95,765 +0.14(+1.48%)
Feb 20, 2008 9.210 9.600 9.130 9.440 48,108 +0.15(+1.61%)
Feb 19, 2008 9.070 9.440 8.750 9.290 57,450 +0.38(+4.26%)
Feb 18, 2008 9.170 9.270 8.780 8.910 166,421 +0.00(+0.00%)
Feb 15, 2008 9.170 9.270 8.780 8.910 166,421 -0.30(-3.26%)
Feb 14, 2008 9.680 9.920 9.160 9.210 163,883 -0.47(-4.86%)
Feb 13, 2008 9.120 9.680 9.090 9.680 185,904 +0.69(+7.68%)
Feb 12, 2008 9.070 9.180 8.930 8.990 224,790 -0.02(-0.22%)
Feb 11, 2008 8.850 9.020 8.830 9.010 167,315 +0.20(+2.27%)
Feb 08, 2008 9.130 9.130 8.810 8.810 122,635 -0.34(-3.72%)
Feb 07, 2008 8.720 9.260 8.720 9.150 75,314 +0.29(+3.27%)
Feb 06, 2008 9.240 9.500 8.840 8.860 58,858 -0.29(-3.17%)
Feb 05, 2008 9.500 9.790 9.150 9.150 92,576 -0.51(-5.28%)
Feb 04, 2008 9.380 9.890 9.310 9.660 135,423 +0.31(+3.32%)
Feb 01, 2008 9.730 9.910 9.300 9.350 73,776 -0.29(-3.01%)
Jan 31, 2008 8.900 9.920 8.900 9.640 114,323 +0.64(+7.11%)
Jan 30, 2008 9.240 9.690 9.000 9.000 98,668 -0.32(-3.43%)
Jan 29, 2008 9.520 9.750 9.220 9.320 45,811 -0.15(-1.58%)
Jan 28, 2008 9.220 9.480 8.920 9.470 82,469 +0.28(+3.05%)
Jan 25, 2008 9.350 10.40 9.100 9.190 465,959 +0.06(+0.66%)
Jan 24, 2008 9.680 9.870 9.080 9.130 79,642 -0.51(-5.29%)
Jan 23, 2008 8.650 9.730 8.620 9.640 109,073 +0.76(+8.56%)
Jan 22, 2008 8.410 9.140 8.000 8.880 169,337 -0.17(-1.88%)
Jan 21, 2008 8.690 9.290 8.650 9.050 185,633 +0.00(+0.00%)
Jan 18, 2008 8.690 9.290 8.650 9.050 185,633 +0.31(+3.55%)
Jan 17, 2008 9.460 9.500 8.650 8.740 136,100 -0.69(-7.32%)
Jan 16, 2008 9.770 9.770 9.370 9.430 159,000 -2.42(-20.42%)
Jan 15, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 14, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 11, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 10, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 09, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 08, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 07, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 04, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 03, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 02, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 01, 2008 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 31, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 28, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 27, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 26, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 24, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 21, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 20, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 19, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 18, 2007 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 17, 2007 11.85 11.90 11.76 11.85 64,762 -0.05(-0.42%)
Dec 14, 2007 11.80 12.12 11.75 11.90 160,600 -0.10(-0.83%)
Dec 13, 2007 11.74 12.09 11.30 12.00 126,500 +0.02(+0.17%)
Dec 12, 2007 11.68 12.40 11.51 11.98 190,823 +0.42(+3.63%)
Dec 11, 2007 12.21 12.40 11.54 11.56 114,200 -0.61(-5.01%)
Dec 10, 2007 12.83 12.83 11.86 12.17 247,100 -0.29(-2.33%)
Dec 07, 2007 12.95 12.95 12.21 12.46 91,100 -0.21(-1.66%)
Dec 06, 2007 12.50 13.16 12.31 12.67 235,730 +0.45(+3.68%)
Dec 05, 2007 11.48 12.25 11.41 12.22 144,800 +0.95(+8.43%)
Dec 04, 2007 11.32 11.55 11.25 11.27 81,400 -0.17(-1.49%)
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.