Englobal Corp (NQ: ENG )

2.810 USD -0.020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 2.860 2.880 2.750 2.810 1,486,368 -0.02(-0.71%)
Jun 10, 2021 3.060 3.090 2.740 2.830 3,955,907 -0.22(-7.21%)
Jun 09, 2021 3.070 3.200 2.830 3.050 8,058,540 +0.16(+5.54%)
Jun 08, 2021 2.800 3.160 2.650 2.890 4,094,055 +0.14(+5.09%)
Jun 07, 2021 2.800 2.800 2.700 2.750 1,416,879 +0.01(+0.36%)
Jun 04, 2021 2.860 2.870 2.640 2.740 1,481,847 -0.11(-3.86%)
Jun 03, 2021 2.800 2.950 2.750 2.850 2,197,736 +0.00(+0.00%)
Jun 02, 2021 3.020 3.080 2.800 2.850 6,260,348 -0.75(-20.83%)
Jun 01, 2021 2.990 3.810 2.950 3.600 25,526,903 +1.04(+40.62%)
May 28, 2021 2.770 2.830 2.550 2.560 489,989 -0.19(-6.91%)
May 27, 2021 2.640 2.750 2.560 2.750 359,603 +0.17(+6.59%)
May 26, 2021 2.430 2.618 2.430 2.580 356,096 +0.16(+6.61%)
May 25, 2021 2.640 2.822 2.420 2.420 1,419,958 -0.18(-6.92%)
May 24, 2021 2.450 2.630 2.350 2.600 360,151 +0.13(+5.26%)
May 21, 2021 2.460 2.560 2.420 2.470 260,418 +0.04(+1.65%)
May 20, 2021 2.470 2.490 2.320 2.430 234,620 -0.02(-0.82%)
May 19, 2021 2.400 2.400 2.280 2.450 235,993 -0.08(-3.16%)
May 18, 2021 2.400 2.630 2.329 2.530 442,245 +0.14(+5.86%)
May 17, 2021 2.310 2.390 2.230 2.390 250,145 +0.07(+3.02%)
May 14, 2021 2.120 2.400 2.120 2.320 593,389 +0.28(+13.73%)
May 13, 2021 2.220 2.370 2.010 2.040 476,978 -0.17(-7.69%)
May 12, 2021 2.280 2.370 2.200 2.210 227,558 -0.11(-4.74%)
May 11, 2021 2.130 2.400 2.050 2.320 615,893 -0.01(-0.43%)
May 10, 2021 2.520 2.520 2.300 2.330 410,390 -0.20(-7.91%)
May 07, 2021 2.250 2.690 2.240 2.530 1,013,994 +0.13(+5.42%)
May 06, 2021 3.030 3.050 2.330 2.400 2,095,417 -0.80(-25.00%)
May 05, 2021 3.310 3.420 3.170 3.200 256,549 -0.07(-2.14%)
May 04, 2021 3.310 3.340 3.110 3.270 303,539 -0.11(-3.25%)
May 03, 2021 3.500 3.500 3.340 3.380 225,769 -0.04(-1.17%)
Apr 30, 2021 3.630 3.640 3.420 3.420 209,900 -0.21(-5.79%)
Apr 29, 2021 3.790 3.790 3.550 3.630 144,557 -0.11(-2.94%)
Apr 28, 2021 3.690 3.790 3.580 3.740 258,903 +0.05(+1.36%)
Apr 27, 2021 3.920 3.930 3.660 3.690 249,956 -0.13(-3.40%)
Apr 26, 2021 3.800 3.880 3.690 3.820 594,919 +0.12(+3.24%)
Apr 23, 2021 3.670 3.788 3.600 3.700 326,600 +0.04(+1.09%)
Apr 22, 2021 3.720 3.790 3.500 3.660 366,424 +0.09(+2.52%)
Apr 21, 2021 3.230 3.650 3.200 3.570 306,227 +0.23(+6.89%)
Apr 20, 2021 3.300 3.440 3.190 3.340 330,901 -0.03(-0.89%)
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%)
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.