Breaking News Bar

Business News and Information

Englobal Corp (NQ: ENG )

6.890 USD -0.640 (-8.50%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 7.370 7.380 6.550 6.890 2,847,800 -0.64(-8.50%)
Jan 14, 2021 7.620 8.570 7.240 7.530 5,448,830 +0.28(+3.86%)
Jan 13, 2021 6.450 8.800 5.700 7.250 17,434,106 +0.68(+10.35%)
Jan 12, 2021 4.950 7.490 4.650 6.570 36,555,778 +2.23(+51.38%)
Jan 11, 2021 4.390 4.970 4.150 4.340 2,096,625 -0.39(-8.25%)
Jan 08, 2021 5.090 5.190 4.000 4.730 5,051,300 -0.37(-7.25%)
Jan 07, 2021 3.280 5.440 3.260 5.100 15,143,350 +2.14(+72.30%)
Jan 06, 2021 3.000 3.280 2.890 2.960 2,224,040 +0.07(+2.42%)
Jan 05, 2021 2.860 3.080 2.840 2.890 966,617 -0.05(-1.70%)
Jan 04, 2021 3.100 3.180 2.820 2.940 1,241,264 -0.26(-8.13%)
Dec 31, 2020 3.200 3.200 3.200 2,760,422 +0.23(+7.74%)
Dec 30, 2020 3.560 3.560 2.910 2.970 2,760,422 -0.07(-2.30%)
Dec 29, 2020 2.970 3.090 2.600 3.040 3,073,749 +0.15(+5.19%)
Dec 28, 2020 3.090 3.550 2.820 2.890 5,802,769 -0.06(-2.03%)
Dec 24, 2020 2.520 2.990 2.300 2.950 8,086,100 +0.67(+29.39%)
Dec 23, 2020 2.100 2.570 2.070 2.280 7,750,273 +0.44(+23.91%)
Dec 22, 2020 1.750 1.890 1.750 1.840 1,537,497 +0.15(+8.88%)
Dec 21, 2020 1.730 1.750 1.670 1.690 695,570 -0.01(-0.59%)
Dec 18, 2020 1.690 1.860 1.690 1.700 1,070,500 +0.00(+0.00%)
Dec 17, 2020 1.660 1.750 1.650 1.700 444,674 +0.03(+1.80%)
Dec 16, 2020 1.750 1.770 1.630 1.670 663,627 -0.05(-2.91%)
Dec 15, 2020 1.810 1.820 1.710 1.720 687,352 -0.03(-1.71%)
Dec 14, 2020 1.820 1.850 1.720 1.750 502,354 -0.07(-3.85%)
Dec 11, 2020 1.930 1.940 1.770 1.820 677,100 -0.12(-6.19%)
Dec 10, 2020 1.920 1.990 1.880 1.940 605,520 +0.01(+0.52%)
Dec 09, 2020 2.120 2.180 1.810 1.930 1,457,085 -0.16(-7.66%)
Dec 08, 2020 2.180 2.370 2.000 2.090 2,472,778 -0.11(-5.00%)
Dec 07, 2020 1.860 2.450 1.810 2.200 6,204,047 +0.39(+21.55%)
Dec 04, 2020 1.590 1.850 1.570 1.810 1,906,400 +0.23(+14.56%)
Dec 03, 2020 1.650 1.660 1.550 1.580 896,087 -0.05(-3.07%)
Dec 02, 2020 1.550 1.720 1.500 1.630 1,677,193 -0.03(-1.81%)
Dec 01, 2020 2.050 2.090 1.660 1.660 3,206,003 -0.42(-20.19%)
Nov 30, 2020 2.360 2.370 2.000 2.080 3,368,928 -0.27(-11.49%)
Nov 27, 2020 2.500 2.560 2.300 2.350 1,889,000 -0.26(-9.96%)
Nov 25, 2020 2.360 2.700 1.910 2.610 9,956,400 -0.25(-8.74%)
Nov 24, 2020 3.000 4.320 2.370 2.860 53,567,975 +0.79(+38.16%)
Nov 23, 2020 1.200 2.470 1.170 2.070 22,142,687 +0.97(+88.18%)
Nov 20, 2020 1.070 1.110 1.040 1.100 919,900 +0.06(+5.77%)
Nov 19, 2020 0.9900 1.100 0.9900 1.040 1,892,024 +0.09(+9.49%)
Nov 18, 2020 0.9900 1.040 0.9320 0.9499 691,147 -0.04(-4.05%)
Nov 17, 2020 0.9200 1.000 0.8800 0.9900 911,122 +0.06(+6.45%)
Nov 16, 2020 0.8800 0.9600 0.8600 0.9300 1,466,194 +0.08(+9.08%)
Nov 13, 2020 0.8611 0.8799 0.8450 0.8526 257,500 -0.01(-0.84%)
Nov 12, 2020 0.8700 0.8872 0.8401 0.8598 219,785 -0.02(-1.85%)
Nov 11, 2020 0.8880 0.8880 0.8500 0.8760 426,094 +0.02(+1.86%)
Nov 10, 2020 0.8100 0.9000 0.7800 0.8600 1,344,359 +0.05(+6.17%)
Nov 09, 2020 0.8400 0.8400 0.8100 0.8100 295,136 +0.03(+3.83%)
Nov 06, 2020 0.8000 0.8199 0.7701 0.7801 218,500 -0.03(-3.69%)
Nov 05, 2020 0.7900 0.8169 0.7557 0.8100 544,626 +0.00(+0.02%)
Nov 04, 2020 0.8354 0.8600 0.8098 0.8098 168,564 -0.02(-2.43%)
Nov 03, 2020 0.8200 0.8400 0.8000 0.8300 151,828 +0.02(+2.47%)
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.
 
bottom clear