Englobal Corp (NQ: ENG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	1.840	1.840	1.680	1.730	2,677	-0.04(-2.26%)
Jul 31, 2024	1.780	1.840	1.770	1.770	3,748	+0.00(+0.00%)
Jul 30, 2024	1.820	1.960	1.705	1.770	5,724	-0.04(-2.15%)
Jul 29, 2024	1.920	1.940	1.553	1.809	31,209	-0.12(-6.18%)
Jul 26, 2024	2.040	2.300	1.920	1.928	85,973	+0.02(+0.95%)
Jul 25, 2024	1.799	2.104	1.790	1.910	53,514	+0.08(+4.37%)
Jul 24, 2024	1.840	1.835	1.729	1.830	6,379	+0.09(+5.17%)
Jul 23, 2024	1.820	1.950	1.640	1.740	15,371	+0.03(+1.75%)
Jul 22, 2024	1.710	1.750	1.620	1.710	7,854	+0.07(+4.27%)
Jul 19, 2024	1.650	1.690	1.600	1.640	5,023	-0.01(-0.61%)
Jul 18, 2024	1.700	1.755	1.600	1.650	8,215	-0.02(-1.19%)
Jul 17, 2024	1.750	1.810	1.620	1.670	11,551	-0.08(-4.57%)
Jul 16, 2024	1.620	1.820	1.520	1.750	21,341	+0.15(+9.37%)
Jul 15, 2024	1.420	1.690	1.422	1.600	38,701	+0.17(+11.89%)
Jul 12, 2024	1.350	1.450	1.340	1.430	4,937	+0.08(+5.61%)
Jul 11, 2024	1.426	1.450	1.354	1.354	7,546	-0.09(-5.97%)
Jul 10, 2024	1.390	1.440	1.390	1.440	3,440	-0.06(-3.84%)
Jul 09, 2024	1.400	1.500	1.390	1.498	7,908	+0.09(+6.58%)
Jul 08, 2024	1.320	1.490	1.320	1.405	3,776	-0.06(-4.42%)
Jul 05, 2024	1.340	1.475	1.322	1.470	7,149	+0.06(+4.26%)
Jul 03, 2024	1.340	1.490	1.290	1.410	6,543	+0.10(+7.63%)
Jul 02, 2024	1.340	1.440	1.304	1.310	3,284	+0.02(+1.40%)
Jul 01, 2024	1.300	1.300	1.290	1.292	1,615	-0.01(-0.62%)
Jun 28, 2024	1.280	1.350	1.280	1.300	4,151	-0.06(-4.41%)
Jun 27, 2024	1.360	1.360	1.290	1.360	4,492	+0.06(+4.62%)
Jun 26, 2024	1.290	1.300	1.290	1.300	3,842	-0.05(-3.70%)
Jun 25, 2024	1.260	1.366	1.260	1.350	22,942	+0.00(+0.00%)
Jun 24, 2024	1.300	1.360	1.270	1.350	21,104	+0.09(+7.14%)
Jun 21, 2024	1.282	1.325	1.260	1.260	12,600	-0.06(-4.55%)
Jun 20, 2024	1.310	1.390	1.280	1.320	21,593	-0.08(-5.71%)
Jun 18, 2024	1.300	1.400	1.290	1.400	16,299	+0.10(+8.11%)
Jun 17, 2024	1.400	1.470	1.290	1.295	18,222	-0.11(-8.16%)
Jun 14, 2024	1.450	1.550	1.400	1.410	11,679	-0.08(-5.39%)
Jun 13, 2024	1.510	1.549	1.489	1.490	3,336	-0.02(-1.30%)
Jun 12, 2024	1.390	1.600	1.385	1.510	6,032	-0.03(-1.95%)
Jun 11, 2024	1.560	1.574	1.500	1.540	5,060	-0.01(-0.65%)
Jun 10, 2024	1.450	1.583	1.370	1.550	31,011	+0.20(+14.81%)
Jun 07, 2024	1.570	1.570	1.300	1.350	29,264	-0.21(-13.46%)
Jun 06, 2024	1.610	1.620	1.560	1.560	3,858	-0.05(-3.17%)
Jun 05, 2024	1.610	1.620	1.601	1.611	7,327	+0.01(+0.68%)
Jun 04, 2024	1.623	1.640	1.600	1.600	3,292	-0.02(-1.23%)

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.