Englobal Corp (NQ: ENG )

1.716 -0.044 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.250 3.700 3.240 3.630 935,800 +0.40(+12.38%)
May 27, 2005 3.200 3.250 3.180 3.230 129,800 +0.06(+1.89%)
May 26, 2005 3.250 3.250 3.020 3.170 191,900 +0.15(+4.97%)
May 25, 2005 3.350 3.440 2.850 3.020 739,700 -0.33(-9.85%)
May 24, 2005 2.740 3.350 2.700 3.350 890,100 +0.70(+26.42%)
May 23, 2005 2.450 2.650 2.450 2.650 226,200 +0.23(+9.50%)
May 20, 2005 2.360 2.450 2.360 2.420 18,900 +0.01(+0.41%)
May 19, 2005 2.450 2.450 2.350 2.410 15,700 +0.01(+0.42%)
May 18, 2005 2.410 2.420 2.310 2.400 49,300 +0.09(+3.90%)
May 17, 2005 2.300 2.340 2.250 2.310 29,700 -0.04(-1.70%)
May 16, 2005 2.320 2.370 2.150 2.350 79,000 +0.04(+1.73%)
May 13, 2005 2.500 2.500 2.310 2.310 55,300 -0.19(-7.60%)
May 12, 2005 2.650 2.650 2.500 2.500 69,700 -0.10(-3.85%)
May 11, 2005 2.500 2.660 2.500 2.600 75,000 +0.01(+0.39%)
May 10, 2005 2.450 2.600 2.380 2.590 110,300 +0.14(+5.71%)
May 09, 2005 2.430 2.450 2.300 2.450 46,300 +0.05(+2.08%)
May 06, 2005 2.430 2.430 2.310 2.400 29,400 +0.03(+1.27%)
May 05, 2005 2.310 2.380 2.270 2.370 49,300 +0.04(+1.72%)
May 04, 2005 2.450 2.460 2.300 2.330 48,800 -0.10(-4.12%)
May 03, 2005 2.290 2.470 2.290 2.430 195,000 +0.17(+7.52%)
May 02, 2005 2.250 2.290 2.200 2.260 29,700 +0.07(+3.20%)
Apr 29, 2005 2.220 2.240 2.190 2.190 16,900 -0.03(-1.35%)
Apr 28, 2005 2.260 2.300 2.170 2.220 44,800 -0.09(-3.90%)
Apr 27, 2005 2.320 2.350 2.250 2.310 30,900 +0.02(+0.87%)
Apr 26, 2005 2.350 2.370 2.270 2.290 17,500 -0.07(-2.97%)
Apr 25, 2005 2.450 2.450 2.280 2.360 86,900 -0.07(-2.88%)
Apr 22, 2005 2.260 2.450 2.250 2.430 108,800 +0.13(+5.65%)
Apr 21, 2005 2.010 2.380 2.000 2.300 178,300 +0.29(+14.43%)
Apr 20, 2005 2.140 2.140 2.010 2.010 53,300 -0.14(-6.51%)
Apr 19, 2005 2.190 2.200 2.140 2.150 26,900 -0.04(-1.83%)
Apr 18, 2005 2.290 2.290 2.190 2.190 40,000 -0.10(-4.37%)
Apr 15, 2005 2.210 2.300 2.210 2.290 20,600 -0.01(-0.43%)
Apr 14, 2005 2.400 2.450 2.200 2.300 27,600 -0.10(-4.17%)
Apr 13, 2005 2.450 2.500 2.390 2.400 66,500 +0.01(+0.42%)
Apr 12, 2005 2.320 2.440 2.300 2.390 61,500 +0.10(+4.37%)
Apr 11, 2005 2.240 2.290 2.150 2.290 59,100 +0.09(+4.09%)
Apr 08, 2005 2.240 2.250 2.200 2.200 21,900 +0.01(+0.46%)
Apr 07, 2005 2.170 2.200 2.150 2.190 14,200 +0.03(+1.39%)
Apr 06, 2005 2.230 2.230 2.150 2.160 63,400 -0.02(-0.92%)
Apr 05, 2005 2.200 2.250 2.180 2.180 68,700 -0.07(-3.11%)
Apr 04, 2005 2.220 2.250 2.200 2.250 20,800 -0.03(-1.32%)
Apr 01, 2005 2.330 2.330 2.200 2.280 26,900 -0.05(-2.15%)
Mar 31, 2005 2.200 2.380 2.200 2.330 62,100 +0.13(+5.91%)
Mar 30, 2005 2.380 2.380 2.100 2.200 197,100 -0.28(-11.29%)
Mar 29, 2005 2.580 2.650 2.400 2.480 51,600 -0.10(-3.88%)
Mar 28, 2005 2.390 2.600 2.380 2.580 80,900 +0.28(+12.17%)
Mar 24, 2005 2.400 2.470 2.300 2.300 20,800 -0.15(-6.12%)
Mar 23, 2005 2.500 2.500 2.430 2.450 37,000 -0.05(-2.00%)
Mar 22, 2005 2.500 2.500 2.420 2.500 17,100 +0.00(+0.00%)
Mar 21, 2005 2.500 2.520 2.420 2.500 52,700 +0.04(+1.63%)
Mar 18, 2005 2.390 2.490 2.390 2.460 42,800 +0.11(+4.68%)
Mar 17, 2005 2.350 2.400 2.280 2.350 23,400 +0.06(+2.62%)
Mar 16, 2005 2.330 2.340 2.210 2.290 89,700 -0.07(-2.97%)
Mar 15, 2005 2.400 2.400 2.300 2.360 23,900 -0.05(-2.07%)
Mar 14, 2005 2.400 2.430 2.200 2.410 74,300 +0.01(+0.42%)
Mar 11, 2005 2.400 2.440 2.390 2.400 57,600 +0.00(+0.00%)
Mar 10, 2005 2.360 2.440 2.360 2.400 41,500 -0.04(-1.64%)
Mar 09, 2005 2.470 2.520 2.410 2.440 55,800 -0.10(-3.94%)
Mar 08, 2005 2.550 2.590 2.440 2.540 24,000 +0.01(+0.40%)
Mar 07, 2005 2.600 2.700 2.500 2.530 100,500 -0.08(-3.07%)
Mar 04, 2005 2.650 2.690 2.600 2.610 84,600 -0.04(-1.51%)
Mar 03, 2005 2.560 2.680 2.560 2.650 90,100 +0.05(+1.92%)
Mar 02, 2005 2.440 2.650 2.410 2.600 84,100 +0.16(+6.56%)
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.