Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Englobal Corp (NQ: ENG )

1.540 +0.080 (+5.48%)
Streaming Delayed Price Updated: 12:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.460 1.550 1.450 1.540 3,752 +0.08(+5.48%)
Aug 22, 2024 1.520 1.548 1.460 1.460 10,670 -0.09(-5.81%)
Aug 21, 2024 1.590 1.650 1.490 1.550 8,195 +0.06(+4.03%)
Aug 20, 2024 1.610 1.629 1.460 1.490 4,975 -0.06(-3.67%)
Aug 19, 2024 1.450 1.547 1.450 1.547 8,184 +0.07(+4.51%)
Aug 16, 2024 1.520 1.520 1.460 1.480 5,779 -0.04(-2.48%)
Aug 15, 2024 1.510 1.518 1.460 1.518 5,284 +0.03(+1.86%)
Aug 14, 2024 1.470 1.540 1.470 1.490 2,886 +0.01(+0.68%)
Aug 13, 2024 1.530 1.550 1.460 1.480 7,838 -0.03(-2.08%)
Aug 12, 2024 1.450 1.511 1.450 1.511 4,777 +0.06(+4.23%)
Aug 09, 2024 1.530 1.530 1.450 1.450 3,960 -0.03(-2.13%)
Aug 08, 2024 1.450 1.503 1.450 1.482 3,424 +0.07(+5.07%)
Aug 07, 2024 1.520 1.590 1.410 1.410 13,178 -0.17(-10.76%)
Aug 06, 2024 1.300 1.650 1.300 1.580 7,883 +0.27(+20.61%)
Aug 05, 2024 1.580 1.637 1.310 1.310 34,531 -0.41(-23.84%)
Aug 02, 2024 1.640 1.720 1.580 1.720 13,778 -0.01(-0.58%)
Aug 01, 2024 1.840 1.840 1.680 1.730 2,677 -0.04(-2.26%)
Jul 31, 2024 1.780 1.840 1.770 1.770 3,748 +0.00(+0.00%)
Jul 30, 2024 1.820 1.960 1.705 1.770 5,724 -0.04(-2.15%)
Jul 29, 2024 1.920 1.940 1.553 1.809 31,209 -0.12(-6.18%)
Jul 26, 2024 2.040 2.300 1.920 1.928 85,973 +0.02(+0.95%)
Jul 25, 2024 1.799 2.104 1.790 1.910 53,514 +0.08(+4.37%)
Jul 24, 2024 1.840 1.835 1.729 1.830 6,379 +0.09(+5.17%)
Jul 23, 2024 1.820 1.950 1.640 1.740 15,371 +0.03(+1.75%)
Jul 22, 2024 1.710 1.750 1.620 1.710 7,854 +0.07(+4.27%)
Jul 19, 2024 1.650 1.690 1.600 1.640 5,023 -0.01(-0.61%)
Jul 18, 2024 1.700 1.755 1.600 1.650 8,215 -0.02(-1.19%)
Jul 17, 2024 1.750 1.810 1.620 1.670 11,551 -0.08(-4.57%)
Jul 16, 2024 1.620 1.820 1.520 1.750 21,341 +0.15(+9.37%)
Jul 15, 2024 1.420 1.690 1.422 1.600 38,701 +0.17(+11.89%)
Jul 12, 2024 1.350 1.450 1.340 1.430 4,937 +0.08(+5.61%)
Jul 11, 2024 1.426 1.450 1.354 1.354 7,546 -0.09(-5.97%)
Jul 10, 2024 1.390 1.440 1.390 1.440 3,440 -0.06(-3.84%)
Jul 09, 2024 1.400 1.500 1.390 1.498 7,908 +0.09(+6.58%)
Jul 08, 2024 1.320 1.490 1.320 1.405 3,776 -0.06(-4.42%)
Jul 05, 2024 1.340 1.475 1.322 1.470 7,149 +0.06(+4.26%)
Jul 03, 2024 1.340 1.490 1.290 1.410 6,543 +0.10(+7.63%)
Jul 02, 2024 1.340 1.440 1.304 1.310 3,284 +0.02(+1.40%)
Jul 01, 2024 1.300 1.300 1.290 1.292 1,615 -0.01(-0.62%)
Jun 28, 2024 1.280 1.350 1.280 1.300 4,151 -0.06(-4.41%)
Jun 27, 2024 1.360 1.360 1.290 1.360 4,492 +0.06(+4.62%)
Jun 26, 2024 1.290 1.300 1.290 1.300 3,842 -0.05(-3.70%)
Jun 25, 2024 1.260 1.366 1.260 1.350 22,942 +0.00(+0.00%)
Jun 24, 2024 1.300 1.360 1.270 1.350 21,104 +0.09(+7.14%)
Jun 21, 2024 1.282 1.325 1.260 1.260 12,600 -0.06(-4.55%)
Jun 20, 2024 1.310 1.390 1.280 1.320 21,593 -0.08(-5.71%)
Jun 18, 2024 1.300 1.400 1.290 1.400 16,299 +0.10(+8.11%)
Jun 17, 2024 1.400 1.470 1.290 1.295 18,222 -0.11(-8.16%)
Jun 14, 2024 1.450 1.550 1.400 1.410 11,679 -0.08(-5.39%)
Jun 13, 2024 1.510 1.549 1.489 1.490 3,336 -0.02(-1.30%)
Jun 12, 2024 1.390 1.600 1.385 1.510 6,032 -0.03(-1.95%)
Jun 11, 2024 1.560 1.574 1.500 1.540 5,060 -0.01(-0.65%)
Jun 10, 2024 1.450 1.583 1.370 1.550 31,011 +0.20(+14.81%)
Jun 07, 2024 1.570 1.570 1.300 1.350 29,264 -0.21(-13.46%)
Jun 06, 2024 1.610 1.620 1.560 1.560 3,858 -0.05(-3.17%)
Jun 05, 2024 1.610 1.620 1.601 1.611 7,327 +0.01(+0.68%)
Jun 04, 2024 1.623 1.640 1.600 1.600 3,292 -0.02(-1.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.