Englobal Corp (NQ: ENG )

1.055 +0.015 (+1.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 1.040 1.070 1.030 1.055 79,071 +0.01(+1.44%)
May 24, 2022 1.070 1.120 1.020 1.040 85,698 -0.05(-4.59%)
May 23, 2022 1.090 1.140 1.060 1.090 87,908 +0.03(+2.83%)
May 20, 2022 1.100 1.110 1.060 1.060 102,446 -0.05(-4.50%)
May 19, 2022 1.070 1.160 1.050 1.110 395,126 +0.05(+4.72%)
May 18, 2022 1.110 1.180 1.060 1.060 148,984 -0.08(-7.02%)
May 17, 2022 1.080 1.170 1.070 1.140 214,695 +0.08(+7.55%)
May 16, 2022 1.030 1.080 0.9757 1.060 176,763 +0.06(+6.00%)
May 13, 2022 1.000 1.040 0.9500 1.000 213,062 +0.06(+6.39%)
May 12, 2022 0.9700 1.040 0.9100 0.9399 190,501 -0.05(-5.06%)
May 11, 2022 1.030 1.070 0.9900 0.9900 199,319 -0.06(-5.71%)
May 10, 2022 1.070 1.130 1.020 1.050 158,224 +0.01(+0.48%)
May 09, 2022 1.150 1.190 1.035 1.045 193,072 -0.14(-11.44%)
May 06, 2022 1.190 1.255 1.090 1.180 334,193 -0.05(-4.07%)
May 05, 2022 1.280 1.350 1.210 1.230 208,765 -0.14(-10.22%)
May 04, 2022 1.370 1.390 1.240 1.370 117,376 +0.05(+3.79%)
May 03, 2022 1.250 1.320 1.240 1.320 58,829 +0.05(+3.94%)
May 02, 2022 1.280 1.300 1.240 1.270 50,012 -0.02(-1.55%)
Apr 29, 2022 1.310 1.330 1.270 1.290 74,886 -0.02(-1.53%)
Apr 28, 2022 1.290 1.340 1.230 1.310 108,493 +0.01(+0.77%)
Apr 27, 2022 1.250 1.390 1.240 1.300 384,603 +0.08(+6.56%)
Apr 26, 2022 1.120 1.240 1.100 1.220 310,746 +0.10(+8.93%)
Apr 25, 2022 1.120 1.150 1.073 1.120 99,247 +0.02(+1.82%)
Apr 22, 2022 1.160 1.180 1.080 1.100 146,708 -0.07(-5.98%)
Apr 21, 2022 1.280 1.280 1.140 1.170 146,706 -0.09(-7.14%)
Apr 20, 2022 1.180 1.270 1.180 1.260 197,788 +0.06(+5.00%)
Apr 19, 2022 1.160 1.210 1.160 1.200 99,085 +0.04(+3.45%)
Apr 18, 2022 1.200 1.210 1.150 1.160 201,139 -0.02(-1.69%)
Apr 14, 2022 1.160 1.205 1.130 1.180 226,897 +0.01(+0.85%)
Apr 13, 2022 1.140 1.200 1.140 1.170 71,022 +0.01(+0.86%)
Apr 12, 2022 1.190 1.230 1.140 1.160 111,001 +0.00(+0.00%)
Apr 11, 2022 1.150 1.170 1.120 1.160 115,772 +0.00(+0.43%)
Apr 08, 2022 1.210 1.210 1.150 1.155 127,018 -0.04(-3.75%)
Apr 07, 2022 1.210 1.248 1.130 1.200 218,293 -0.02(-1.64%)
Apr 06, 2022 1.260 1.290 1.190 1.220 268,465 -0.08(-6.15%)
Apr 05, 2022 1.330 1.380 1.290 1.300 289,193 -0.02(-1.52%)
Apr 04, 2022 1.300 1.360 1.280 1.320 208,100 +0.05(+3.94%)
Apr 01, 2022 1.340 1.340 1.250 1.270 274,356 -0.03(-2.31%)
Mar 31, 2022 1.350 1.350 1.290 1.300 210,683 -0.05(-3.70%)
Mar 30, 2022 1.390 1.410 1.340 1.350 173,336 -0.03(-2.17%)
Mar 29, 2022 1.360 1.440 1.310 1.380 463,155 +0.01(+0.73%)
Mar 28, 2022 1.390 1.410 1.340 1.370 196,257 -0.04(-2.84%)
Mar 25, 2022 1.460 1.465 1.380 1.410 260,638 -0.05(-3.09%)
Mar 24, 2022 1.500 1.543 1.450 1.455 293,462 -0.04(-3.00%)
Mar 23, 2022 1.480 1.600 1.440 1.500 366,525 +0.04(+2.74%)
Mar 22, 2022 1.520 1.530 1.420 1.460 459,475 -0.01(-0.68%)
Mar 21, 2022 1.470 1.540 1.420 1.470 392,905 +0.04(+2.80%)
Mar 18, 2022 1.430 1.480 1.400 1.430 363,122 +0.01(+0.70%)
Mar 17, 2022 1.360 1.500 1.360 1.420 590,608 +0.06(+4.41%)
Mar 16, 2022 1.220 1.380 1.220 1.360 467,040 +0.11(+8.80%)
Mar 15, 2022 1.210 1.260 1.150 1.250 472,026 -0.01(-0.79%)
Mar 14, 2022 1.260 1.310 1.221 1.260 397,006 -0.03(-2.33%)
Mar 11, 2022 1.520 1.560 1.175 1.290 1,636,592 -0.26(-16.77%)
Mar 10, 2022 1.660 1.780 1.480 1.550 1,169,858 -0.09(-5.78%)
Mar 09, 2022 1.960 1.965 1.640 1.645 1,341,877 -0.42(-20.15%)
Mar 08, 2022 2.370 2.530 1.810 2.060 4,032,843 -0.11(-5.07%)
Mar 07, 2022 1.630 2.320 1.620 2.170 3,937,055 +0.67(+44.67%)
Mar 04, 2022 1.550 1.560 1.390 1.500 811,279 -0.08(-5.06%)
Mar 03, 2022 1.600 1.600 1.440 1.580 883,385 +0.07(+4.64%)
Mar 02, 2022 1.390 1.590 1.350 1.510 1,365,183 +0.20(+15.27%)
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.