Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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, 2023 0.4400 0.4650 0.4200 0.4240 89,972 -0.02(-4.07%)
May 30, 2023 0.4830 0.4900 0.4300 0.4420 261,524 -0.02(-3.91%)
May 26, 2023 0.4670 0.4794 0.4420 0.4600 182,615 -0.01(-1.08%)
May 25, 2023 0.5090 0.5200 0.4604 0.4650 373,934 -0.04(-7.74%)
May 24, 2023 0.5000 0.5072 0.4600 0.5040 329,978 +0.04(+8.39%)
May 23, 2023 0.3958 0.4650 0.3958 0.4650 319,086 +0.07(+16.80%)
May 22, 2023 0.4090 0.4090 0.3900 0.3981 291,434 -0.00(-0.50%)
May 19, 2023 0.4300 0.4300 0.4001 0.4001 150,031 -0.01(-3.59%)
May 18, 2023 0.4300 0.4300 0.4150 0.4150 112,068 -0.01(-1.43%)
May 17, 2023 0.4400 0.4650 0.3700 0.4210 435,362 -0.03(-6.40%)
May 16, 2023 0.4600 0.4798 0.4000 0.4498 273,437 +0.00(+0.07%)
May 15, 2023 0.4500 0.4501 0.4350 0.4495 297,445 +0.02(+5.02%)
May 12, 2023 0.4100 0.4399 0.4000 0.4280 278,765 +0.03(+8.63%)
May 11, 2023 0.4200 0.4198 0.3850 0.3940 102,758 -0.01(-3.12%)
May 10, 2023 0.4093 0.4200 0.3830 0.4067 132,163 +0.01(+1.42%)
May 09, 2023 0.4200 0.4243 0.3851 0.4010 146,701 -0.02(-5.49%)
May 08, 2023 0.4557 0.4557 0.4200 0.4243 112,882 -0.02(-3.57%)
May 05, 2023 0.4200 0.4589 0.4200 0.4400 480,689 +0.02(+4.66%)
May 04, 2023 0.4029 0.4400 0.4000 0.4204 357,993 +0.03(+7.77%)
May 03, 2023 0.3931 0.4280 0.3600 0.3901 1,841,458 -0.00(-0.15%)
May 02, 2023 0.4000 0.4000 0.3610 0.3907 270,572 +0.01(+2.82%)
May 01, 2023 0.3598 0.3889 0.3400 0.3800 305,251 +0.03(+8.57%)
Apr 28, 2023 0.3664 0.3675 0.3450 0.3500 296,525 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3998 0.3303 0.3500 822,832 +0.01(+4.17%)
Apr 26, 2023 0.3220 0.3500 0.3100 0.3360 181,761 +0.01(+4.35%)
Apr 25, 2023 0.3100 0.3240 0.3025 0.3220 157,921 +0.02(+7.33%)
Apr 24, 2023 0.3190 0.3480 0.3000 0.3000 437,107 -0.01(-3.23%)
Apr 21, 2023 0.3000 0.3247 0.3000 0.3100 143,357 +0.00(+0.65%)
Apr 20, 2023 0.3230 0.3300 0.3000 0.3080 495,842 +0.00(+0.95%)
Apr 19, 2023 0.3301 0.3499 0.3050 0.3051 398,856 -0.04(-10.32%)
Apr 18, 2023 0.3500 0.3579 0.3303 0.3402 733,075 -0.02(-4.97%)
Apr 17, 2023 0.3600 0.3780 0.3471 0.3580 292,348 -0.00(-0.31%)
Apr 14, 2023 0.3700 0.3800 0.3501 0.3591 473,330 -0.02(-5.00%)
Apr 13, 2023 0.3700 0.3800 0.3650 0.3780 155,848 +0.01(+2.13%)
Apr 12, 2023 0.3800 0.3900 0.3700 0.3701 143,551 -0.00(-1.31%)
Apr 11, 2023 0.4047 0.4065 0.3650 0.3750 349,185 -0.03(-6.25%)
Apr 10, 2023 0.4000 0.4039 0.3800 0.4000 335,743 +0.02(+5.26%)
Apr 06, 2023 0.3700 0.4000 0.3600 0.3800 169,704 +0.01(+1.85%)
Apr 05, 2023 0.3700 0.3850 0.3480 0.3731 344,510 +0.00(+0.84%)
Apr 04, 2023 0.3900 0.4050 0.3650 0.3700 367,035 -0.01(-2.76%)
Apr 03, 2023 0.3600 0.4121 0.3370 0.3805 1,830,296 -0.10(-20.65%)
Mar 31, 2023 0.5000 0.5134 0.4580 0.4795 443,002 -0.02(-4.10%)
Mar 30, 2023 0.5600 0.5600 0.5000 0.5000 155,408 -0.04(-6.75%)
Mar 29, 2023 0.5500 0.5710 0.5319 0.5362 57,079 -0.00(-0.91%)
Mar 28, 2023 0.5700 0.5709 0.5301 0.5411 98,673 -0.03(-5.55%)
Mar 27, 2023 0.5800 0.5800 0.5522 0.5729 24,097 +0.02(+2.93%)
Mar 24, 2023 0.5600 0.5605 0.5455 0.5566 30,599 +0.02(+4.00%)
Mar 23, 2023 0.5500 0.5619 0.5300 0.5352 44,959 -0.01(-1.98%)
Mar 22, 2023 0.5600 0.5600 0.5300 0.5460 58,883 +0.02(+3.02%)
Mar 21, 2023 0.5000 0.5470 0.4700 0.5300 179,057 +0.06(+12.50%)
Mar 20, 2023 0.5100 0.5299 0.4709 0.4711 237,685 -0.03(-5.40%)
Mar 17, 2023 0.5400 0.5400 0.4980 0.4980 185,153 -0.01(-2.35%)
Mar 16, 2023 0.5106 0.5400 0.4950 0.5100 399,463 -0.00(-0.55%)
Mar 15, 2023 0.5600 0.5700 0.5050 0.5128 339,028 -0.05(-9.30%)
Mar 14, 2023 0.5900 0.6100 0.5468 0.5654 263,673 -0.03(-5.77%)
Mar 13, 2023 0.6400 0.6401 0.5800 0.6000 357,472 -0.05(-7.69%)
Mar 10, 2023 0.7000 0.7005 0.6310 0.6500 238,810 -0.03(-4.41%)
Mar 09, 2023 0.7022 0.7240 0.6800 0.6800 156,671 -0.02(-3.31%)
Mar 08, 2023 0.7100 0.7400 0.6901 0.7033 103,442 -0.01(-0.94%)
Mar 07, 2023 0.7425 0.7497 0.7050 0.7100 78,659 -0.02(-2.74%)
Mar 06, 2023 0.7100 0.7679 0.7070 0.7300 130,825 +0.00(+0.00%)
Mar 03, 2023 0.7122 0.7480 0.7000 0.7300 89,787 +0.00(+0.00%)
Mar 02, 2023 0.7888 0.7888 0.7103 0.7300 116,773 -0.03(-3.71%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.