Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

3.340 USD -0.030 (-0.89%)
Official Closing Price Updated: 4:29 PM EDT, Apr 20, 2021 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 (%)
Apr 19, 2021 3.440 3.520 3.300 3.370 418,922 -0.12(-3.44%)
Apr 16, 2021 3.490 3.550 3.410 3.490 539,400 -0.06(-1.69%)
Apr 15, 2021 3.870 3.870 3.420 3.550 650,441 -0.28(-7.31%)
Apr 14, 2021 3.750 4.050 3.730 3.830 539,529 +0.09(+2.41%)
Apr 13, 2021 3.800 3.920 3.660 3.740 468,902 -0.05(-1.32%)
Apr 12, 2021 4.110 4.110 3.780 3.790 597,779 -0.32(-7.79%)
Apr 09, 2021 4.270 4.270 4.060 4.110 390,500 -0.23(-5.30%)
Apr 08, 2021 4.280 4.350 4.140 4.340 266,207 +0.06(+1.40%)
Apr 07, 2021 4.320 4.390 4.180 4.280 268,977 -0.11(-2.51%)
Apr 06, 2021 4.450 4.530 4.260 4.390 435,772 -0.10(-2.23%)
Apr 05, 2021 4.540 4.600 4.370 4.490 363,375 +0.00(+0.00%)
Apr 01, 2021 4.650 4.700 4.320 4.490 634,900 -0.03(-0.66%)
Mar 31, 2021 4.390 4.980 4.390 4.520 1,350,232 +0.30(+7.11%)
Mar 30, 2021 4.080 4.380 3.960 4.220 476,757 +0.11(+2.68%)
Mar 29, 2021 4.210 4.380 4.080 4.110 420,051 -0.21(-4.86%)
Mar 26, 2021 4.520 4.660 4.170 4.320 675,300 -0.14(-3.14%)
Mar 25, 2021 4.020 4.530 4.020 4.460 589,813 +0.21(+4.94%)
Mar 24, 2021 4.750 4.870 4.200 4.250 889,721 -0.42(-8.99%)
Mar 23, 2021 4.900 4.970 4.600 4.670 887,041 -0.39(-7.71%)
Mar 22, 2021 5.220 5.250 4.860 5.060 618,296 -0.13(-2.50%)
Mar 19, 2021 5.020 5.239 4.900 5.190 614,400 +0.25(+5.06%)
Mar 18, 2021 5.360 5.440 4.830 4.940 1,063,865 -0.56(-10.18%)
Mar 17, 2021 5.010 5.640 5.010 5.500 743,669 +0.33(+6.38%)
Mar 16, 2021 5.680 5.680 4.960 5.170 1,266,442 -0.37(-6.68%)
Mar 15, 2021 5.970 6.090 5.510 5.540 1,297,560 -0.39(-6.58%)
Mar 12, 2021 5.810 6.296 5.580 5.930 2,400,300 -0.57(-8.77%)
Mar 11, 2021 4.440 7.160 4.420 6.500 16,286,180 +1.98(+43.81%)
Mar 10, 2021 4.660 4.950 4.300 4.520 847,109 +0.10(+2.26%)
Mar 09, 2021 4.270 4.590 4.110 4.420 675,124 +0.31(+7.54%)
Mar 08, 2021 4.380 4.530 4.070 4.110 1,227,350 -0.20(-4.64%)
Mar 05, 2021 4.090 4.430 3.610 4.310 1,830,000 +0.30(+7.48%)
Mar 04, 2021 4.620 4.820 3.820 4.010 1,886,385 -0.73(-15.40%)
Mar 03, 2021 5.160 5.240 4.650 4.740 1,042,768 -0.36(-7.06%)
Mar 02, 2021 5.420 5.600 5.040 5.100 2,098,331 -0.36(-6.59%)
Mar 01, 2021 5.590 5.680 5.280 5.460 801,359 +0.32(+6.23%)
Feb 26, 2021 5.250 5.550 4.900 5.140 753,300 -0.21(-3.93%)
Feb 25, 2021 5.800 5.950 5.230 5.350 1,023,221 -0.40(-6.96%)
Feb 24, 2021 5.880 6.170 5.500 5.750 917,957 +0.39(+7.28%)
Feb 23, 2021 5.490 5.620 4.510 5.360 1,487,592 -0.37(-6.46%)
Feb 22, 2021 6.400 6.400 5.550 5.730 1,409,011 -0.50(-8.03%)
Feb 19, 2021 6.350 6.970 6.150 6.230 1,190,900 +0.16(+2.64%)
Feb 18, 2021 6.380 6.750 6.040 6.070 1,532,495 -0.89(-12.79%)
Feb 17, 2021 7.250 7.290 6.630 6.960 1,315,722 -0.42(-5.69%)
Feb 16, 2021 7.870 8.360 7.290 7.380 1,539,453 -0.34(-4.40%)
Feb 12, 2021 8.200 8.200 7.660 7.720 884,900 -0.49(-5.97%)
Feb 11, 2021 8.440 8.600 7.650 8.210 2,254,184 -0.44(-5.09%)
Feb 10, 2021 7.380 8.970 7.200 8.650 6,378,521 +1.44(+19.97%)
Feb 09, 2021 7.020 7.350 6.940 7.210 1,293,200 +0.13(+1.84%)
Feb 08, 2021 7.250 7.590 7.020 7.080 1,549,589 -0.10(-1.39%)
Feb 05, 2021 7.600 7.640 6.930 7.180 1,147,500 -0.28(-3.75%)
Feb 04, 2021 7.330 8.090 7.150 7.460 2,021,751 +0.38(+5.37%)
Feb 03, 2021 6.860 7.250 6.700 7.080 1,238,327 +0.25(+3.66%)
Feb 02, 2021 7.200 7.220 6.580 6.830 1,441,838 -0.32(-4.48%)
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.