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 (%)
Jan 31, 2024 1.320 1.459 1.320 1.360 5,628 +0.01(+0.74%)
Jan 30, 2024 1.380 1.490 1.310 1.350 7,433 -0.09(-6.25%)
Jan 29, 2024 1.370 1.490 1.360 1.440 7,419 +0.05(+3.59%)
Jan 26, 2024 1.330 1.490 1.300 1.390 17,779 +0.03(+2.21%)
Jan 25, 2024 1.420 1.430 1.340 1.360 8,881 -0.08(-5.56%)
Jan 24, 2024 1.450 1.470 1.350 1.440 20,400 -0.01(-0.69%)
Jan 23, 2024 1.300 1.450 1.300 1.450 14,318 +0.13(+9.85%)
Jan 22, 2024 1.210 1.377 1.210 1.320 29,551 -0.09(-6.71%)
Jan 19, 2024 1.620 1.655 1.300 1.415 20,621 -0.21(-12.65%)
Jan 18, 2024 1.660 1.710 1.600 1.620 16,045 -0.02(-1.22%)
Jan 17, 2024 1.660 1.715 1.640 1.640 20,192 -0.04(-2.38%)
Jan 16, 2024 1.680 1.850 1.660 1.680 42,187 +0.01(+0.60%)
Jan 12, 2024 1.740 1.740 1.630 1.670 17,013 -0.04(-2.21%)
Jan 11, 2024 1.720 1.785 1.680 1.708 4,447 -0.01(-0.71%)
Jan 10, 2024 1.740 1.805 1.720 1.720 6,721 -0.04(-2.27%)
Jan 09, 2024 1.710 1.878 1.710 1.760 3,076 +0.02(+1.15%)
Jan 08, 2024 1.710 1.740 1.710 1.740 5,245 -0.01(-0.57%)
Jan 05, 2024 1.755 1.755 1.746 1.750 1,485 +0.00(+0.00%)
Jan 04, 2024 1.710 1.800 1.700 1.750 5,753 -0.04(-2.23%)
Jan 03, 2024 1.840 1.864 1.739 1.790 8,374 -0.02(-1.10%)
Jan 02, 2024 1.690 1.900 1.680 1.810 57,665 +0.12(+6.85%)
Dec 29, 2023 1.780 1.900 1.680 1.694 55,192 -0.08(-4.29%)
Dec 28, 2023 1.680 1.900 1.680 1.770 62,780 +0.09(+5.36%)
Dec 27, 2023 1.740 1.750 1.680 1.680 33,911 -0.02(-1.18%)
Dec 26, 2023 1.750 1.750 1.680 1.700 14,556 -0.07(-3.95%)
Dec 22, 2023 1.700 1.817 1.683 1.770 20,283 +0.05(+2.91%)
Dec 21, 2023 1.740 1.840 1.710 1.720 7,976 -0.03(-1.71%)
Dec 20, 2023 1.750 1.820 1.690 1.750 40,652 +0.02(+1.16%)
Dec 19, 2023 1.720 1.730 1.680 1.730 25,811 +0.05(+2.98%)
Dec 18, 2023 1.700 1.730 1.680 1.680 25,246 -0.03(-1.75%)
Dec 15, 2023 1.700 1.750 1.690 1.710 12,953 -0.01(-0.58%)
Dec 14, 2023 1.680 1.720 1.680 1.720 16,897 +0.06(+3.61%)
Dec 13, 2023 1.790 1.790 1.660 1.660 14,767 -0.05(-2.92%)
Dec 12, 2023 1.830 1.835 1.710 1.710 8,178 -0.15(-8.06%)
Dec 11, 2023 1.910 1.930 1.760 1.860 32,268 -0.04(-2.11%)
Dec 08, 2023 1.970 1.970 1.890 1.900 8,161 -0.07(-3.31%)
Dec 07, 2023 2.000 2.010 1.920 1.965 21,464 -0.04(-1.97%)
Dec 06, 2023 1.950 2.005 1.950 2.005 14,193 +0.02(+1.24%)
Dec 05, 2023 1.840 2.025 1.810 1.980 76,186 +0.13(+7.03%)
Dec 04, 2023 1.820 2.000 1.810 1.850 49,320 -0.05(-2.63%)
Dec 01, 2023 1.810 2.100 1.760 1.900 86,060 -0.02(-1.21%)
Nov 30, 2023 1.920 2.080 1.920 1.923 69,955 +0.00(+0.17%)
Nov 29, 2023 2.075 2.158 1.920 1.920 98,214 -0.13(-6.54%)
Nov 28, 2023 2.193 2.193 2.025 2.054 6,783 +0.03(+1.50%)
Nov 27, 2023 2.102 2.135 2.024 2.024 7,949 -0.02(-1.21%)
Nov 24, 2023 2.096 2.168 2.040 2.049 3,435 -0.08(-3.65%)
Nov 22, 2023 2.082 2.239 2.080 2.126 8,995 -0.04(-1.92%)
Nov 21, 2023 2.120 2.260 2.090 2.168 5,828 -0.04(-1.99%)
Nov 20, 2023 2.160 2.320 2.104 2.212 9,703 -0.03(-1.29%)
Nov 17, 2023 2.357 2.357 2.158 2.241 12,286 -0.05(-2.06%)
Nov 16, 2023 2.248 2.336 2.248 2.288 5,256 +0.04(+1.78%)
Nov 15, 2023 2.096 2.398 2.050 2.248 45,271 +0.23(+11.51%)
Nov 14, 2023 2.080 2.133 2.000 2.016 35,372 -0.06(-2.70%)
Nov 13, 2023 2.160 2.176 2.040 2.072 13,693 +0.02(+0.78%)
Nov 10, 2023 2.160 2.279 2.048 2.056 6,947 -0.16(-7.09%)
Nov 09, 2023 2.352 2.352 2.102 2.213 3,765 +0.00(+0.14%)
Nov 08, 2023 2.314 2.314 2.104 2.210 5,687 -0.01(-0.47%)
Nov 07, 2023 2.400 2.400 2.144 2.220 6,500 -0.10(-4.31%)
Nov 06, 2023 2.400 2.400 2.240 2.320 6,143 -0.04(-1.69%)
Nov 03, 2023 2.354 2.400 2.240 2.360 13,122 -0.04(-1.57%)
Nov 02, 2023 2.320 2.480 2.240 2.398 23,279 -0.16(-6.34%)
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.