Englobal Corp (NQ: ENG )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.300 1.340 1.270 1.300 1,610 -0.01(-0.65%)
Oct 30, 2024 1.357 1.357 1.300 1.308 13,270 -0.02(-1.62%)
Oct 29, 2024 1.330 1.400 1.330 1.330 6,781 -0.04(-3.27%)
Oct 28, 2024 1.440 1.440 1.375 1.375 2,752 -0.05(-3.58%)
Oct 25, 2024 1.320 1.450 1.311 1.426 21,763 +0.11(+8.75%)
Oct 24, 2024 1.350 1.410 1.300 1.311 26,411 -0.10(-7.00%)
Oct 23, 2024 1.420 1.420 1.336 1.410 2,703 +0.02(+1.44%)
Oct 22, 2024 1.350 1.410 1.330 1.390 41,267 +0.04(+3.16%)
Oct 21, 2024 1.300 1.380 1.260 1.347 82,785 +0.06(+4.45%)
Oct 18, 2024 1.270 1.300 1.260 1.290 10,622 +0.02(+1.57%)
Oct 17, 2024 1.280 1.320 1.270 1.270 15,373 -0.02(-1.55%)
Oct 16, 2024 1.280 1.340 1.280 1.290 9,227 +0.01(+0.78%)
Oct 15, 2024 1.260 1.340 1.230 1.280 10,344 -0.05(-3.76%)
Oct 14, 2024 1.270 1.360 1.260 1.330 6,840 +0.06(+4.72%)
Oct 11, 2024 1.273 1.300 1.260 1.270 5,864 -0.03(-2.31%)
Oct 10, 2024 1.310 1.360 1.240 1.300 6,353 -0.07(-5.40%)
Oct 09, 2024 1.375 1.390 1.240 1.374 21,210 +0.05(+4.11%)
Oct 08, 2024 1.330 1.480 1.300 1.320 5,071 -0.03(-2.22%)
Oct 07, 2024 1.360 1.410 1.310 1.350 4,747 +0.05(+3.85%)
Oct 04, 2024 1.280 1.340 1.220 1.300 17,118 -0.00(-0.22%)
Oct 03, 2024 1.300 1.350 1.240 1.303 14,924 -0.09(-6.27%)
Oct 02, 2024 1.400 1.445 1.350 1.390 3,531 -0.02(-1.42%)
Oct 01, 2024 1.290 1.480 1.220 1.410 38,422 +0.14(+11.02%)
Sep 30, 2024 1.290 1.323 1.220 1.270 2,169 -0.02(-1.55%)
Sep 27, 2024 1.290 1.300 1.260 1.290 19,262 +0.03(+2.58%)
Sep 26, 2024 1.200 1.300 1.190 1.258 5,115 -0.07(-5.44%)
Sep 25, 2024 1.270 1.400 1.270 1.330 12,334 +0.04(+3.09%)
Sep 24, 2024 1.400 1.510 1.150 1.290 44,902 -0.17(-11.34%)
Sep 23, 2024 1.570 1.570 1.430 1.455 31,967 -0.08(-5.52%)
Sep 20, 2024 1.400 1.590 1.400 1.540 36,385 +0.11(+7.69%)
Sep 19, 2024 1.330 1.470 1.310 1.430 40,517 +0.18(+14.40%)
Sep 18, 2024 1.270 1.472 1.235 1.250 40,966 -0.02(-1.57%)
Sep 17, 2024 1.230 1.270 1.150 1.270 6,885 +0.03(+2.42%)
Sep 16, 2024 1.120 1.300 1.120 1.240 16,564 +0.04(+3.33%)
Sep 13, 2024 1.170 1.250 1.080 1.200 6,195 -0.01(-0.83%)
Sep 12, 2024 1.220 1.220 1.190 1.210 3,015 +0.03(+2.54%)
Sep 11, 2024 1.180 1.240 1.150 1.180 10,658 -0.02(-1.67%)
Sep 10, 2024 1.120 1.260 1.120 1.200 16,155 -0.05(-3.99%)
Sep 09, 2024 1.220 1.320 1.210 1.250 5,479 +0.01(+0.80%)
Sep 06, 2024 1.250 1.255 1.180 1.240 8,135 -0.01(-0.80%)
Sep 05, 2024 1.230 1.300 1.230 1.250 21,783 -0.01(-0.79%)
Sep 04, 2024 1.520 1.519 1.130 1.260 92,912 -0.33(-20.75%)
Sep 03, 2024 1.490 1.590 1.450 1.590 9,405 +0.12(+8.16%)
Aug 30, 2024 1.460 1.500 1.450 1.470 3,218 -0.01(-0.68%)
Aug 29, 2024 1.500 1.500 1.450 1.480 2,624 +0.02(+1.37%)
Aug 28, 2024 1.530 1.570 1.460 1.460 2,542 -0.04(-2.67%)
Aug 27, 2024 1.570 1.590 1.460 1.500 4,147 -0.04(-2.60%)
Aug 26, 2024 1.516 1.580 1.516 1.540 18,508 +0.00(+0.00%)
Aug 23, 2024 1.460 1.550 1.450 1.540 3,752 +0.08(+5.48%)
Aug 22, 2024 1.520 1.548 1.460 1.460 10,670 -0.09(-5.81%)
Aug 21, 2024 1.590 1.650 1.490 1.550 8,195 +0.06(+4.03%)
Aug 20, 2024 1.610 1.629 1.460 1.490 4,975 -0.06(-3.67%)
Aug 19, 2024 1.450 1.547 1.450 1.547 8,184 +0.07(+4.51%)
Aug 16, 2024 1.520 1.520 1.460 1.480 5,779 -0.04(-2.48%)
Aug 15, 2024 1.510 1.518 1.460 1.518 5,284 +0.03(+1.86%)
Aug 14, 2024 1.470 1.540 1.470 1.490 2,886 +0.01(+0.68%)
Aug 13, 2024 1.530 1.550 1.460 1.480 7,838 -0.03(-2.08%)
Aug 12, 2024 1.450 1.511 1.450 1.511 4,777 +0.06(+4.23%)
Aug 09, 2024 1.530 1.530 1.450 1.450 3,960 -0.03(-2.13%)
Aug 08, 2024 1.450 1.503 1.450 1.482 3,424 +0.07(+5.07%)
Aug 07, 2024 1.520 1.590 1.410 1.410 13,178 -0.17(-10.76%)
Aug 06, 2024 1.300 1.650 1.300 1.580 7,883 +0.27(+20.61%)
Aug 05, 2024 1.580 1.637 1.310 1.310 34,531 -0.41(-23.84%)
Aug 02, 2024 1.640 1.720 1.580 1.720 13,778 -0.01(-0.58%)
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.