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 (%)
Jul 31, 2023 2.880 3.152 2.848 3.040 41,931 +0.19(+6.74%)
Jul 28, 2023 2.800 2.940 2.720 2.848 12,027 +0.05(+1.71%)
Jul 27, 2023 2.798 3.104 2.791 2.800 33,208 +0.12(+4.32%)
Jul 26, 2023 3.040 3.104 2.410 2.684 51,213 -0.32(-10.53%)
Jul 25, 2023 3.160 3.165 2.901 3.000 21,982 -0.11(-3.62%)
Jul 24, 2023 3.120 3.243 3.089 3.113 5,572 -0.01(-0.23%)
Jul 21, 2023 3.128 3.285 3.120 3.120 7,929 -0.16(-4.79%)
Jul 20, 2023 3.356 3.377 3.042 3.277 40,957 -0.04(-1.30%)
Jul 19, 2023 3.148 3.424 3.120 3.320 17,819 +0.12(+3.75%)
Jul 18, 2023 3.272 3.439 3.080 3.200 7,494 -0.00(-0.02%)
Jul 17, 2023 3.200 3.264 3.040 3.201 9,008 +0.07(+2.25%)
Jul 14, 2023 3.448 3.448 3.040 3.130 22,466 -0.29(-8.36%)
Jul 13, 2023 2.960 3.576 2.865 3.416 82,837 +0.51(+17.63%)
Jul 12, 2023 2.840 2.960 2.800 2.904 14,663 +0.10(+3.71%)
Jul 11, 2023 2.768 2.864 2.750 2.800 17,875 -0.01(-0.28%)
Jul 10, 2023 2.776 3.039 2.728 2.808 11,235 -0.02(-0.85%)
Jul 07, 2023 2.720 2.880 2.640 2.832 25,406 +0.11(+4.09%)
Jul 06, 2023 2.920 2.920 2.720 2.721 16,918 -0.11(-3.93%)
Jul 05, 2023 2.832 3.026 2.816 2.832 16,016 -0.00(-0.08%)
Jul 03, 2023 3.040 3.112 2.804 2.834 27,724 -0.18(-6.00%)
Jun 30, 2023 2.880 3.040 2.821 3.015 14,356 -0.02(-0.76%)
Jun 29, 2023 2.880 3.040 2.880 3.038 14,552 +0.08(+2.65%)
Jun 28, 2023 3.120 3.198 2.800 2.960 21,470 -0.01(-0.43%)
Jun 27, 2023 3.120 3.200 2.972 2.973 9,454 -0.07(-2.21%)
Jun 26, 2023 2.974 3.140 2.814 3.040 23,005 +0.24(+8.57%)
Jun 23, 2023 3.280 3.296 2.800 2.800 56,664 -0.54(-16.21%)
Jun 22, 2023 3.520 3.520 3.209 3.342 13,330 -0.10(-2.86%)
Jun 21, 2023 3.266 3.463 3.241 3.440 14,812 +0.14(+4.17%)
Jun 20, 2023 3.556 3.556 3.228 3.302 39,018 -0.22(-6.18%)
Jun 16, 2023 3.600 3.600 3.432 3.520 16,694 -0.04(-1.01%)
Jun 15, 2023 3.440 3.680 3.394 3.556 42,531 +0.04(+1.00%)
Jun 14, 2023 3.674 3.680 3.440 3.521 25,240 -0.09(-2.44%)
Jun 13, 2023 3.760 3.920 3.408 3.609 40,905 -0.15(-4.02%)
Jun 12, 2023 4.000 4.220 3.445 3.760 54,662 -0.31(-7.61%)
Jun 09, 2023 4.166 4.319 4.040 4.070 45,972 -0.14(-3.27%)
Jun 08, 2023 4.080 4.401 3.872 4.207 46,704 +0.05(+1.15%)
Jun 07, 2023 4.160 4.520 4.000 4.159 35,399 -0.00(-0.02%)
Jun 06, 2023 4.160 4.239 3.764 4.160 30,319 -0.09(-2.18%)
Jun 05, 2023 4.560 4.560 4.048 4.253 84,368 +0.18(+4.50%)
Jun 02, 2023 3.840 4.079 3.760 4.070 35,004 +0.23(+5.98%)
Jun 01, 2023 3.520 3.862 3.280 3.840 30,191 +0.45(+13.21%)
May 31, 2023 3.520 3.720 3.360 3.392 11,246 -0.14(-4.07%)
May 30, 2023 3.864 3.920 3.440 3.536 32,690 -0.14(-3.91%)
May 26, 2023 3.736 3.835 3.536 3.680 22,826 -0.04(-1.08%)
May 25, 2023 4.072 4.160 3.683 3.720 46,741 -0.31(-7.74%)
May 24, 2023 4.000 4.058 3.680 4.032 41,247 +0.31(+8.39%)
May 23, 2023 3.166 3.720 3.166 3.720 39,885 +0.54(+16.80%)
May 22, 2023 3.272 3.272 3.120 3.185 36,429 -0.02(-0.50%)
May 19, 2023 3.440 3.440 3.201 3.201 18,753 -0.12(-3.59%)
May 18, 2023 3.440 3.440 3.320 3.320 14,008 -0.05(-1.43%)
May 17, 2023 3.520 3.720 2.960 3.368 54,420 -0.23(-6.40%)
May 16, 2023 3.680 3.838 3.200 3.598 34,179 +0.00(+0.07%)
May 15, 2023 3.600 3.601 3.480 3.596 37,180 +0.17(+5.02%)
May 12, 2023 3.280 3.519 3.200 3.424 34,845 +0.27(+8.63%)
May 11, 2023 3.360 3.358 3.080 3.152 12,844 -0.10(-3.12%)
May 10, 2023 3.274 3.360 3.064 3.254 16,520 +0.05(+1.42%)
May 09, 2023 3.360 3.394 3.081 3.208 18,337 -0.19(-5.49%)
May 08, 2023 3.646 3.646 3.360 3.394 14,110 -0.13(-3.57%)
May 05, 2023 3.360 3.671 3.360 3.520 60,086 +0.16(+4.66%)
May 04, 2023 3.223 3.520 3.200 3.363 44,749 +0.24(+7.77%)
May 03, 2023 3.145 3.424 2.880 3.121 230,182 -0.00(-0.15%)
May 02, 2023 3.200 3.200 2.888 3.126 33,821 +0.09(+2.82%)
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.