Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.540 +0.110 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jan 31, 2024 1.320 1.459 1.320 1.360 5,628 +0.01(+0.74%)
Jan 30, 2024 1.380 1.490 1.310 1.350 7,433 -0.09(-6.25%)
Jan 29, 2024 1.370 1.490 1.360 1.440 7,419 +0.05(+3.59%)
Jan 26, 2024 1.330 1.490 1.300 1.390 17,779 +0.03(+2.21%)
Jan 25, 2024 1.420 1.430 1.340 1.360 8,881 -0.08(-5.56%)
Jan 24, 2024 1.450 1.470 1.350 1.440 20,400 -0.01(-0.69%)
Jan 23, 2024 1.300 1.450 1.300 1.450 14,318 +0.13(+9.85%)
Jan 22, 2024 1.210 1.377 1.210 1.320 29,551 -0.09(-6.71%)
Jan 19, 2024 1.620 1.655 1.300 1.415 20,621 -0.21(-12.65%)
Jan 18, 2024 1.660 1.710 1.600 1.620 16,045 -0.02(-1.22%)
Jan 17, 2024 1.660 1.715 1.640 1.640 20,192 -0.04(-2.38%)
Jan 16, 2024 1.680 1.850 1.660 1.680 42,187 +0.01(+0.60%)
Jan 12, 2024 1.740 1.740 1.630 1.670 17,013 -0.04(-2.21%)
Jan 11, 2024 1.720 1.785 1.680 1.708 4,447 -0.01(-0.71%)
Jan 10, 2024 1.740 1.805 1.720 1.720 6,721 -0.04(-2.27%)
Jan 09, 2024 1.710 1.878 1.710 1.760 3,076 +0.02(+1.15%)
Jan 08, 2024 1.710 1.740 1.710 1.740 5,245 -0.01(-0.57%)
Jan 05, 2024 1.755 1.755 1.746 1.750 1,485 +0.00(+0.00%)
Jan 04, 2024 1.710 1.800 1.700 1.750 5,753 -0.04(-2.23%)
Jan 03, 2024 1.840 1.864 1.739 1.790 8,374 -0.02(-1.10%)
Jan 02, 2024 1.690 1.900 1.680 1.810 57,665 +0.12(+6.85%)
Dec 29, 2023 1.780 1.900 1.680 1.694 55,192 -0.08(-4.29%)
Dec 28, 2023 1.680 1.900 1.680 1.770 62,780 +0.09(+5.36%)
Dec 27, 2023 1.740 1.750 1.680 1.680 33,911 -0.02(-1.18%)
Dec 26, 2023 1.750 1.750 1.680 1.700 14,556 -0.07(-3.95%)
Dec 22, 2023 1.700 1.817 1.683 1.770 20,283 +0.05(+2.91%)
Dec 21, 2023 1.740 1.840 1.710 1.720 7,976 -0.03(-1.71%)
Dec 20, 2023 1.750 1.820 1.690 1.750 40,652 +0.02(+1.16%)
Dec 19, 2023 1.720 1.730 1.680 1.730 25,811 +0.05(+2.98%)
Dec 18, 2023 1.700 1.730 1.680 1.680 25,246 -0.03(-1.75%)
Dec 15, 2023 1.700 1.750 1.690 1.710 12,953 -0.01(-0.58%)
Dec 14, 2023 1.680 1.720 1.680 1.720 16,897 +0.06(+3.61%)
Dec 13, 2023 1.790 1.790 1.660 1.660 14,767 -0.05(-2.92%)
Dec 12, 2023 1.830 1.835 1.710 1.710 8,178 -0.15(-8.06%)
Dec 11, 2023 1.910 1.930 1.760 1.860 32,268 -0.04(-2.11%)
Dec 08, 2023 1.970 1.970 1.890 1.900 8,161 -0.07(-3.31%)
Dec 07, 2023 2.000 2.010 1.920 1.965 21,464 -0.04(-1.97%)
Dec 06, 2023 1.950 2.005 1.950 2.005 14,193 +0.02(+1.24%)
Dec 05, 2023 1.840 2.025 1.810 1.980 76,186 +0.13(+7.03%)
Dec 04, 2023 1.820 2.000 1.810 1.850 49,320 -0.05(-2.63%)
Dec 01, 2023 1.810 2.100 1.760 1.900 86,060 -0.02(-1.21%)
Nov 30, 2023 1.920 2.080 1.920 1.923 69,955 +0.00(+0.17%)
Nov 29, 2023 2.075 2.158 1.920 1.920 98,214 -0.13(-6.54%)
Nov 28, 2023 2.193 2.193 2.025 2.054 6,783 +0.03(+1.50%)
Nov 27, 2023 2.102 2.135 2.024 2.024 7,949 -0.02(-1.21%)
Nov 24, 2023 2.096 2.168 2.040 2.049 3,435 -0.08(-3.65%)
Nov 22, 2023 2.082 2.239 2.080 2.126 8,995 -0.04(-1.92%)
Nov 21, 2023 2.120 2.260 2.090 2.168 5,828 -0.04(-1.99%)
Nov 20, 2023 2.160 2.320 2.104 2.212 9,703 -0.03(-1.29%)
Nov 17, 2023 2.357 2.357 2.158 2.241 12,286 -0.05(-2.06%)
Nov 16, 2023 2.248 2.336 2.248 2.288 5,256 +0.04(+1.78%)
Nov 15, 2023 2.096 2.398 2.050 2.248 45,271 +0.23(+11.51%)
Nov 14, 2023 2.080 2.133 2.000 2.016 35,372 -0.06(-2.70%)
Nov 13, 2023 2.160 2.176 2.040 2.072 13,693 +0.02(+0.78%)
Nov 10, 2023 2.160 2.279 2.048 2.056 6,947 -0.16(-7.09%)
Nov 09, 2023 2.352 2.352 2.102 2.213 3,765 +0.00(+0.14%)
Nov 08, 2023 2.314 2.314 2.104 2.210 5,687 -0.01(-0.47%)
Nov 07, 2023 2.400 2.400 2.144 2.220 6,500 -0.10(-4.31%)
Nov 06, 2023 2.400 2.400 2.240 2.320 6,143 -0.04(-1.69%)
Nov 03, 2023 2.354 2.400 2.240 2.360 13,122 -0.04(-1.57%)
Nov 02, 2023 2.320 2.480 2.240 2.398 23,279 -0.16(-6.34%)
Nov 01, 2023 2.216 2.800 2.101 2.560 31,877 +0.26(+11.50%)
Oct 31, 2023 2.296 2.296 2.200 2.296 5,365 -0.03(-1.37%)
Oct 30, 2023 2.318 2.384 2.174 2.328 4,451 -0.03(-1.36%)
Oct 27, 2023 2.360 2.360 2.086 2.360 8,268 +0.05(+2.08%)
Oct 26, 2023 2.320 2.359 2.080 2.312 13,243 +0.15(+7.04%)
Oct 25, 2023 2.080 2.162 2.080 2.160 11,811 +0.02(+0.71%)
Oct 24, 2023 2.550 2.550 2.000 2.145 87,653 -0.34(-13.79%)
Oct 23, 2023 2.480 2.520 2.400 2.488 11,557 +0.02(+0.97%)
Oct 20, 2023 2.680 2.680 2.400 2.464 18,185 -0.06(-2.19%)
Oct 19, 2023 2.546 2.559 2.405 2.519 10,778 +0.04(+1.58%)
Oct 18, 2023 2.562 2.628 2.404 2.480 12,241 -0.01(-0.32%)
Oct 17, 2023 2.556 2.640 2.440 2.488 6,980 +0.03(+1.30%)
Oct 16, 2023 2.526 2.592 2.400 2.456 22,195 -0.14(-5.25%)
Oct 13, 2023 2.406 2.592 2.401 2.592 7,043 +0.11(+4.55%)
Oct 12, 2023 2.432 2.578 2.400 2.479 13,918 +0.02(+0.98%)
Oct 11, 2023 2.514 2.614 2.424 2.455 7,090 -0.05(-2.11%)
Oct 10, 2023 2.560 2.771 2.472 2.508 5,033 +0.03(+1.13%)
Oct 09, 2023 2.590 2.590 2.401 2.480 5,647 +0.01(+0.52%)
Oct 06, 2023 2.640 2.644 2.400 2.467 5,836 -0.04(-1.78%)
Oct 05, 2023 2.509 2.771 2.440 2.512 10,746 +0.03(+1.29%)
Oct 04, 2023 2.538 2.591 2.416 2.480 6,180 -0.03(-1.12%)
Oct 03, 2023 2.560 2.582 2.402 2.508 13,202 -0.13(-5.00%)
Oct 02, 2023 2.640 2.640 2.400 2.640 20,351 -0.07(-2.57%)
Sep 29, 2023 2.751 2.799 2.638 2.710 6,230 -0.01(-0.32%)
Sep 28, 2023 2.640 2.800 2.640 2.718 3,671 +0.02(+0.68%)
Sep 27, 2023 2.772 2.800 2.640 2.700 9,428 -0.06(-2.17%)
Sep 26, 2023 2.800 2.800 2.664 2.760 6,388 -0.04(-1.43%)
Sep 25, 2023 2.800 2.800 2.664 2.800 5,967 +0.05(+1.74%)
Sep 22, 2023 2.800 2.863 2.636 2.752 9,811 -0.04(-1.57%)
Sep 21, 2023 2.800 2.800 2.624 2.796 7,992 +0.08(+2.79%)
Sep 20, 2023 2.640 2.800 2.560 2.720 8,289 -0.06(-2.30%)
Sep 19, 2023 2.680 2.784 2.560 2.784 15,412 +0.18(+7.08%)
Sep 18, 2023 2.800 2.800 2.593 2.600 6,646 -0.20(-7.14%)
Sep 15, 2023 2.720 2.800 2.560 2.800 25,869 +0.08(+2.94%)
Sep 14, 2023 2.600 2.720 2.600 2.720 3,512 +0.09(+3.44%)
Sep 13, 2023 2.720 2.720 2.560 2.630 5,190 +0.10(+4.02%)
Sep 12, 2023 2.640 2.640 2.520 2.528 4,459 -0.04(-1.47%)
Sep 11, 2023 2.640 2.652 2.564 2.566 6,365 -0.10(-3.75%)
Sep 08, 2023 2.720 2.722 2.658 2.666 1,569 -0.05(-1.68%)
Sep 07, 2023 2.640 2.726 2.641 2.711 3,157 -0.00(-0.15%)
Sep 06, 2023 2.756 2.768 2.602 2.715 4,747 +0.01(+0.24%)
Sep 05, 2023 2.708 2.720 2.560 2.709 11,861 +0.15(+5.81%)
Sep 01, 2023 2.560 2.638 2.560 2.560 5,148 -0.05(-1.81%)
Aug 31, 2023 2.720 2.720 2.561 2.607 7,712 +0.04(+1.72%)
Aug 30, 2023 2.560 2.639 2.560 2.563 4,161 +0.02(+0.69%)
Aug 29, 2023 2.512 2.720 2.480 2.546 11,342 +0.04(+1.47%)
Aug 28, 2023 2.718 2.800 2.424 2.509 6,267 -0.03(-1.07%)
Aug 25, 2023 2.552 2.560 2.400 2.536 26,184 +0.01(+0.32%)
Aug 24, 2023 2.480 2.544 2.410 2.528 4,116 +0.09(+3.54%)
Aug 23, 2023 2.560 2.622 2.410 2.442 8,655 -0.12(-4.62%)
Aug 22, 2023 2.560 2.656 2.560 2.560 5,020 -0.04(-1.54%)
Aug 21, 2023 2.680 2.680 2.502 2.600 6,559 -0.04(-1.52%)
Aug 18, 2023 2.481 2.840 2.481 2.640 11,269 +0.13(+5.10%)
Aug 17, 2023 2.632 2.638 2.481 2.512 4,182 +0.03(+1.26%)
Aug 16, 2023 2.688 2.698 2.480 2.481 14,473 -0.17(-6.31%)
Aug 15, 2023 2.683 2.872 2.560 2.648 13,191 -0.03(-1.14%)
Aug 14, 2023 2.880 2.902 2.668 2.678 8,148 -0.09(-3.10%)
Aug 11, 2023 2.818 2.878 2.736 2.764 10,246 -0.08(-2.65%)
Aug 10, 2023 2.722 2.884 2.722 2.839 6,699 +0.11(+3.89%)
Aug 09, 2023 2.832 2.954 2.721 2.733 12,494 -0.03(-1.01%)
Aug 08, 2023 2.880 2.896 2.661 2.761 10,296 +0.04(+1.50%)
Aug 07, 2023 2.923 2.923 2.704 2.720 20,707 -0.00(-0.06%)
Aug 04, 2023 2.864 3.040 2.720 2.722 25,228 -0.09(-3.08%)
Aug 03, 2023 2.976 3.072 2.800 2.808 16,036 -0.15(-5.14%)
Aug 02, 2023 3.069 3.069 2.880 2.960 8,183 -0.08(-2.63%)
Aug 01, 2023 3.056 3.128 2.848 3.040 34,336 +0.00(+0.00%)
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 +0.16(+4.76%)
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%)
May 01, 2023 2.878 3.111 2.720 3.040 38,156 +0.24(+8.57%)
Apr 28, 2023 2.931 2.940 2.760 2.800 37,065 +0.00(+0.00%)
Apr 27, 2023 2.720 3.198 2.642 2.800 102,854 +0.11(+4.17%)
Apr 26, 2023 2.576 2.800 2.480 2.688 22,720 +0.11(+4.35%)
Apr 25, 2023 2.480 2.592 2.420 2.576 19,740 +0.18(+7.33%)
Apr 24, 2023 2.552 2.784 2.400 2.400 54,638 -0.08(-3.23%)
Apr 21, 2023 2.400 2.598 2.400 2.480 17,919 +0.02(+0.65%)
Apr 20, 2023 2.584 2.640 2.400 2.464 61,980 +0.02(+0.95%)
Apr 19, 2023 2.641 2.799 2.440 2.441 49,857 -0.28(-10.32%)
Apr 18, 2023 2.800 2.863 2.642 2.722 91,634 -0.14(-4.97%)
Apr 17, 2023 2.880 3.024 2.777 2.864 36,543 -0.01(-0.31%)
Apr 14, 2023 2.960 3.040 2.801 2.873 59,166 -0.15(-5.00%)
Apr 13, 2023 2.960 3.040 2.920 3.024 19,481 +0.06(+2.13%)
Apr 12, 2023 3.040 3.120 2.960 2.961 17,943 -0.04(-1.31%)
Apr 11, 2023 3.238 3.252 2.920 3.000 43,648 -0.20(-6.25%)
Apr 10, 2023 3.200 3.231 3.040 3.200 41,967 +0.16(+5.26%)
Apr 06, 2023 2.960 3.200 2.880 3.040 21,213 +0.06(+1.85%)
Apr 05, 2023 2.960 3.080 2.784 2.985 43,063 +0.02(+0.84%)
Apr 04, 2023 3.120 3.240 2.920 2.960 45,879 -0.08(-2.76%)
Apr 03, 2023 2.880 3.297 2.696 3.044 228,787 -0.79(-20.65%)
Mar 31, 2023 4.000 4.107 3.664 3.836 55,375 -0.16(-4.10%)
Mar 30, 2023 4.480 4.480 4.000 4.000 19,426 -0.29(-6.75%)
Mar 29, 2023 4.400 4.568 4.255 4.290 7,134 -0.04(-0.91%)
Mar 28, 2023 4.560 4.567 4.241 4.329 12,334 -0.25(-5.55%)
Mar 27, 2023 4.640 4.640 4.418 4.583 3,012 +0.13(+2.93%)
Mar 24, 2023 4.480 4.484 4.364 4.453 3,824 +0.17(+4.00%)
Mar 23, 2023 4.400 4.495 4.240 4.282 5,619 -0.09(-1.98%)
Mar 22, 2023 4.480 4.480 4.240 4.368 7,360 +0.13(+3.02%)
Mar 21, 2023 4.000 4.376 3.760 4.240 22,382 +0.47(+12.50%)
Mar 20, 2023 4.080 4.239 3.767 3.769 29,710 -0.22(-5.40%)
Mar 17, 2023 4.320 4.320 3.984 3.984 23,144 -0.10(-2.35%)
Mar 16, 2023 4.085 4.320 3.960 4.080 49,932 -0.02(-0.55%)
Mar 15, 2023 4.480 4.560 4.040 4.102 42,378 -0.42(-9.30%)
Mar 14, 2023 4.720 4.880 4.374 4.523 32,959 -0.28(-5.77%)
Mar 13, 2023 5.120 5.121 4.640 4.800 44,684 -0.40(-7.69%)
Mar 10, 2023 5.600 5.604 5.048 5.200 29,851 -0.24(-4.41%)
Mar 09, 2023 5.618 5.792 5.440 5.440 19,583 -0.19(-3.31%)
Mar 08, 2023 5.680 5.920 5.521 5.626 12,930 -0.05(-0.94%)
Mar 07, 2023 5.940 5.998 5.640 5.680 9,832 -0.16(-2.74%)
Mar 06, 2023 5.680 6.143 5.656 5.840 16,353 +0.00(+0.00%)
Mar 03, 2023 5.698 5.984 5.680 5.840 11,223 +0.00(+0.00%)
Mar 02, 2023 6.310 6.310 5.682 5.840 14,596 -0.22(-3.71%)
Mar 01, 2023 6.093 6.399 6.000 6.065 10,968 -0.30(-4.64%)
Feb 28, 2023 6.241 6.398 6.240 6.360 3,200 +0.15(+2.47%)
Feb 27, 2023 6.400 6.534 5.920 6.206 10,571 -0.09(-1.39%)
Feb 24, 2023 5.772 6.377 5.758 6.294 11,068 +0.41(+6.90%)
Feb 23, 2023 5.810 6.060 5.681 5.887 13,909 -0.10(-1.72%)
Feb 22, 2023 6.238 6.238 5.520 5.990 17,667 -0.08(-1.36%)
Feb 21, 2023 6.016 6.349 5.949 6.073 14,834 -0.14(-2.27%)
Feb 17, 2023 6.383 6.440 5.929 6.214 24,827 -0.03(-0.50%)
Feb 16, 2023 6.391 6.559 6.008 6.245 15,777 -0.15(-2.38%)
Feb 15, 2023 6.240 6.400 6.000 6.397 25,180 -0.20(-3.08%)
Feb 14, 2023 6.357 6.639 6.240 6.600 8,970 +0.05(+0.71%)
Feb 13, 2023 6.480 6.719 6.335 6.554 21,193 +0.22(+3.43%)
Feb 10, 2023 6.569 6.879 6.244 6.336 22,860 -0.55(-7.94%)
Feb 09, 2023 7.159 7.159 6.725 6.882 10,937 -0.20(-2.79%)
Feb 08, 2023 6.960 7.230 6.840 7.080 8,205 -0.03(-0.47%)
Feb 07, 2023 7.046 7.240 6.725 7.114 18,706 +0.19(+2.75%)
Feb 06, 2023 6.956 7.416 6.800 6.923 19,189 -0.03(-0.46%)
Feb 03, 2023 7.226 7.226 6.720 6.955 29,083 +0.08(+1.09%)
Feb 02, 2023 7.290 7.600 6.823 6.880 82,529 -0.64(-8.51%)
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.