• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Englobal Corp (NQ: ENG )

    1.360 UNCHANGED
    Streaming Delayed Price Updated: 3:34 PM EST, Nov 4, 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 (%)
    Nov 04, 2024 1.360 1.370 1.300 1.360 4,948 +0.01(+0.71%)
    Nov 01, 2024 1.317 1.390 1.317 1.350 1,213 +0.05(+3.85%)
    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%)
    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.