Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.650 -0.100 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 1.140 1.180 1.060 1.110 112,593 -0.04(-3.48%)
May 30, 2018 1.240 1.240 1.140 1.150 142,774 -0.08(-6.50%)
May 29, 2018 1.180 1.250 1.140 1.230 261,404 +0.07(+6.03%)
May 25, 2018 1.160 1.160 1.160 0 +0.05(+4.50%)
May 24, 2018 1.020 1.430 1.020 1.110 2,050,636 +0.17(+17.97%)
May 23, 2018 0.9500 0.9500 0.9045 0.9409 51,617 +0.02(+2.27%)
May 22, 2018 0.9200 0.9400 0.9101 0.9200 70,547 +0.00(+0.00%)
May 21, 2018 0.9800 0.9800 0.8800 0.9200 43,642 -0.04(-4.17%)
May 18, 2018 0.9600 0.9600 0.9200 0.9600 39,221 +0.02(+2.33%)
May 17, 2018 0.9500 0.9501 0.9102 0.9381 37,199 +0.03(+3.09%)
May 16, 2018 0.8401 0.9600 0.8401 0.9100 38,228 -0.03(-3.20%)
May 15, 2018 0.9900 0.9900 0.8100 0.9401 16,536 -0.05(-5.04%)
May 14, 2018 0.9500 1.000 0.9000 0.9900 76,347 +0.04(+4.21%)
May 11, 2018 0.9000 0.9500 0.9000 0.9500 33,055 +0.06(+6.74%)
May 10, 2018 0.8497 0.9000 0.8497 0.8900 97,612 +0.05(+5.95%)
May 09, 2018 0.8400 0.8435 0.8000 0.8400 9,485 +0.02(+2.44%)
May 08, 2018 0.8335 0.8335 0.8098 0.8200 30,716 +0.01(+1.23%)
May 07, 2018 0.8100 0.8300 0.8063 0.8100 16,137 -0.03(-3.57%)
May 04, 2018 0.8400 0.8400 0.8025 0.8400 29,604 +0.02(+2.94%)
May 03, 2018 0.8000 0.8200 0.7940 0.8160 19,461 -0.02(-2.21%)
May 02, 2018 0.8020 0.8344 0.8000 0.8344 12,488 +0.02(+3.01%)
May 01, 2018 0.8500 0.8750 0.7928 0.8100 12,225 -0.01(-1.22%)
Apr 30, 2018 0.8500 0.8750 0.7820 0.8200 4,715 -0.03(-3.53%)
Apr 27, 2018 0.8400 0.8500 0.8400 0.8500 3,982 +0.01(+1.19%)
Apr 26, 2018 0.8200 0.8402 0.8200 0.8400 22,485 -0.01(-1.18%)
Apr 25, 2018 0.8300 0.8500 0.8202 0.8500 11,647 -0.01(-1.16%)
Apr 24, 2018 0.8300 0.8675 0.8300 0.8600 8,132 +0.00(+0.00%)
Apr 23, 2018 0.8600 0.8643 0.8500 0.8600 10,636 -0.01(-1.15%)
Apr 20, 2018 0.8500 0.8757 0.8299 0.8700 8,971 -0.01(-1.14%)
Apr 19, 2018 0.8200 0.8800 0.8200 0.8800 1,452 +0.05(+6.02%)
Apr 18, 2018 0.8300 0.8670 0.8300 0.8300 13,645 +0.01(+1.22%)
Apr 17, 2018 0.8000 0.8370 0.8000 0.8200 9,002 -0.01(-0.97%)
Apr 16, 2018 0.8300 0.8300 0.8144 0.8280 2,768 -0.00(-0.12%)
Apr 13, 2018 0.8000 0.8300 0.8000 0.8290 23,492 -0.01(-1.31%)
Apr 12, 2018 0.8000 0.8400 0.8000 0.8400 2,501 +0.03(+3.70%)
Apr 11, 2018 0.8000 0.8100 0.8000 0.8100 5,427 -0.01(-1.22%)
Apr 10, 2018 0.8380 0.8380 0.8000 0.8200 13,916 +0.01(+1.23%)
Apr 09, 2018 0.8200 0.8429 0.8100 0.8100 10,457 -0.00(-0.60%)
Apr 06, 2018 0.8300 0.8322 0.8100 0.8149 4,983 +0.00(+0.60%)
Apr 05, 2018 0.7900 0.8470 0.7900 0.8100 27,369 +0.00(+0.00%)
Apr 04, 2018 0.8362 0.8400 0.7500 0.8100 35,886 +0.01(+1.25%)
Apr 03, 2018 0.8318 0.8451 0.8000 0.8000 8,273 -0.03(-3.61%)
Apr 02, 2018 0.8300 0.8400 0.8000 0.8300 23,353 -0.00(-0.24%)
Mar 29, 2018 0.8320 0.8320 0.8320 0 -0.03(-3.24%)
Mar 28, 2018 0.8600 0.8800 0.8437 0.8599 25,897 -0.01(-1.50%)
Mar 27, 2018 0.9000 0.9000 0.8730 0.8730 1,709 -0.00(-0.56%)
Mar 26, 2018 0.8650 0.8780 0.8650 0.8779 9,864 -0.00(-0.24%)
Mar 23, 2018 0.9100 0.9100 0.8600 0.8800 18,882 -0.02(-2.22%)
Mar 22, 2018 0.8759 0.9015 0.8600 0.9000 15,388 +0.03(+3.45%)
Mar 21, 2018 0.8560 0.8700 0.8400 0.8700 23,965 +0.01(+1.16%)
Mar 20, 2018 0.9000 0.9075 0.8400 0.8600 93,049 -0.04(-4.44%)
Mar 19, 2018 0.9200 0.9200 0.8700 0.9000 9,788 -0.01(-1.10%)
Mar 16, 2018 0.8867 0.9100 0.8700 0.9100 64,680 +0.02(+2.63%)
Mar 15, 2018 0.9900 0.9900 0.8600 0.8867 148,485 +0.05(+5.57%)
Mar 14, 2018 0.8200 0.8204 0.8200 0.8399 35,476 -0.00(-0.01%)
Mar 13, 2018 0.8300 0.8455 0.8200 0.8400 34,429 +0.01(+1.23%)
Mar 12, 2018 0.8400 0.8400 0.8200 0.8298 21,047 +0.01(+1.20%)
Mar 09, 2018 0.8000 0.8200 0.7952 0.8200 25,945 +0.02(+2.50%)
Mar 08, 2018 0.8200 0.8200 0.7900 0.8000 2,548 +0.02(+2.35%)
Mar 07, 2018 0.8273 0.8300 0.7816 0.7816 5,772 +0.00(+0.17%)
Mar 06, 2018 0.8100 0.8100 0.7802 0.7803 17,201 -0.02(-2.46%)
Mar 05, 2018 0.8100 0.8100 0.7700 0.8000 37,305 +0.01(+1.27%)
Mar 02, 2018 0.7700 0.7900 0.7600 0.7900 9,186 +0.02(+2.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.