Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Englobal Corp (NQ: ENG )

1.630 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.560	1.710	1.560	1.630	6,288	+0.03(+1.87%)
Apr 17, 2024	1.700	1.700	1.600	1.600	9,606	-0.13(-7.51%)
Apr 16, 2024	1.830	1.830	1.700	1.730	6,916	-0.11(-6.23%)
Apr 15, 2024	1.810	1.845	1.674	1.845	12,601	+0.01(+0.82%)
Apr 12, 2024	1.770	1.900	1.732	1.830	7,698	+0.01(+0.55%)
Apr 11, 2024	1.750	1.820	1.750	1.820	3,948	-0.02(-1.09%)
Apr 10, 2024	1.800	1.847	1.800	1.840	5,688	-0.01(-0.54%)
Apr 09, 2024	1.900	1.950	1.790	1.850	25,779	+0.11(+6.32%)
Apr 08, 2024	1.740	1.810	1.720	1.740	6,860	+0.05(+2.85%)
Apr 05, 2024	1.680	1.739	1.660	1.692	2,984	-0.07(-3.87%)
Apr 04, 2024	1.715	1.785	1.715	1.760	7,559	+0.04(+2.33%)
Apr 03, 2024	1.730	1.730	1.660	1.720	1,586	-0.01(-0.58%)
Apr 02, 2024	1.790	1.817	1.680	1.730	19,818	+0.04(+2.37%)
Apr 01, 2024	1.740	1.740	1.690	1.690	3,105	-0.03(-1.50%)
Mar 28, 2024	1.655	1.716	1.595	1.716	22,207	-0.04(-2.51%)
Mar 27, 2024	1.830	1.840	1.620	1.760	11,061	+0.10(+6.02%)
Mar 26, 2024	1.650	1.740	1.650	1.660	3,610	+0.00(+0.00%)
Mar 25, 2024	1.690	1.735	1.621	1.660	5,125	-0.05(-2.92%)
Mar 22, 2024	1.640	1.900	1.619	1.710	26,130	+0.07(+4.27%)
Mar 21, 2024	1.830	1.830	1.640	1.640	14,111	-0.11(-6.29%)
Mar 20, 2024	1.600	1.870	1.603	1.750	3,641	+0.06(+3.55%)
Mar 19, 2024	1.750	1.750	1.651	1.690	9,127	-0.01(-0.59%)
Mar 18, 2024	1.630	1.810	1.635	1.700	14,675	-0.02(-1.16%)
Mar 15, 2024	1.620	1.720	1.545	1.720	8,581	+0.10(+6.17%)
Mar 14, 2024	1.697	1.735	1.620	1.620	10,177	-0.10(-5.81%)
Mar 13, 2024	1.770	1.970	1.690	1.720	33,875	-0.03(-1.71%)
Mar 12, 2024	1.880	1.880	1.750	1.750	13,086	-0.10(-5.31%)
Mar 11, 2024	1.810	1.890	1.750	1.848	8,922	+0.01(+0.44%)
Mar 08, 2024	1.820	1.840	1.750	1.840	17,186	+0.04(+2.47%)
Mar 07, 2024	1.704	1.940	1.650	1.796	5,983	+0.01(+0.32%)
Mar 06, 2024	1.790	1.890	1.630	1.790	25,512	-0.03(-1.65%)
Mar 05, 2024	1.980	1.980	1.777	1.820	14,858	-0.13(-6.67%)
Mar 04, 2024	2.050	2.053	1.870	1.950	16,831	-0.13(-6.02%)
Mar 01, 2024	2.200	2.200	1.982	2.075	14,081	-0.15(-6.95%)
Feb 29, 2024	2.170	2.300	2.100	2.230	30,806	+0.09(+4.14%)
Feb 28, 2024	1.880	2.210	1.770	2.141	36,319	+0.17(+8.70%)
Feb 27, 2024	1.570	2.000	1.570	1.970	61,335	+0.47(+31.33%)
Feb 26, 2024	1.480	1.650	1.463	1.500	27,299	+0.07(+5.26%)
Feb 23, 2024	1.410	1.450	1.400	1.425	14,469	-0.05(-3.72%)
Feb 22, 2024	1.600	1.605	1.400	1.480	65,700	-0.12(-7.50%)
Feb 21, 2024	1.600	1.770	1.500	1.600	181,710	-0.15(-8.57%)
Feb 20, 2024	1.660	1.790	1.560	1.750	696,403	+0.31(+21.53%)
Feb 16, 2024	1.290	1.440	1.290	1.440	14,211	+0.11(+8.27%)
Feb 15, 2024	1.230	1.390	1.230	1.330	30,091	+0.08(+6.40%)
Feb 14, 2024	1.260	1.270	1.190	1.250	4,983	-0.01(-0.79%)
Feb 13, 2024	1.220	1.299	1.191	1.260	50,687	+0.06(+5.00%)
Feb 12, 2024	1.260	1.260	1.200	1.200	12,842	-0.05(-4.00%)
Feb 09, 2024	1.250	1.300	1.230	1.250	6,529	+0.00(+0.01%)
Feb 08, 2024	1.250	1.370	1.211	1.250	8,465	-0.01(-0.80%)
Feb 07, 2024	1.210	1.310	1.210	1.260	3,203	+0.05(+4.13%)
Feb 06, 2024	1.330	1.330	1.010	1.210	32,291	-0.15(-11.03%)
Feb 05, 2024	1.320	1.370	1.320	1.360	3,119	-0.04(-2.86%)
Feb 02, 2024	1.330	1.400	1.300	1.400	6,351	+0.02(+1.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Englobal Corp (NQ: ENG )

Historical Prices