Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Englobal Corp (NQ: ENG )

1.715 -0.045 (-2.56%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.7650 0.8011 0.7650 0.7765 184,889 -0.01(-1.55%)
Dec 29, 2022 0.7600 0.7900 0.7500 0.7887 111,277 +0.02(+3.10%)
Dec 28, 2022 0.8400 0.8400 0.7640 0.7650 243,730 -0.07(-8.71%)
Dec 27, 2022 0.8000 0.8700 0.8000 0.8380 73,015 +0.02(+2.20%)
Dec 23, 2022 0.8000 0.8200 0.8000 0.8200 48,416 +0.03(+3.80%)
Dec 22, 2022 0.8200 0.8350 0.7702 0.7900 84,309 -0.03(-3.08%)
Dec 21, 2022 0.8000 0.8389 0.7830 0.8151 40,111 +0.03(+4.47%)
Dec 20, 2022 0.7700 0.8170 0.7700 0.7802 151,446 +0.01(+1.32%)
Dec 19, 2022 0.8200 0.8300 0.7700 0.7700 192,000 -0.06(-7.23%)
Dec 16, 2022 0.8100 0.8400 0.8000 0.8300 73,368 -0.00(-0.56%)
Dec 15, 2022 0.8500 0.8800 0.8090 0.8347 123,508 -0.02(-2.39%)
Dec 14, 2022 0.8850 0.9000 0.8500 0.8551 67,905 -0.03(-3.92%)
Dec 13, 2022 0.9189 0.9200 0.8821 0.8900 73,892 -0.00(-0.19%)
Dec 12, 2022 0.8900 0.9151 0.8700 0.8917 20,014 +0.01(+1.02%)
Dec 09, 2022 0.8900 0.9199 0.8753 0.8827 44,150 -0.02(-1.94%)
Dec 08, 2022 0.8800 0.9268 0.8659 0.9002 23,735 +0.01(+1.13%)
Dec 07, 2022 0.8600 0.9099 0.8524 0.8901 113,129 +0.01(+1.15%)
Dec 06, 2022 0.9288 0.9400 0.8700 0.8800 161,243 -0.03(-3.31%)
Dec 05, 2022 0.9300 0.9839 0.8710 0.9101 81,683 -0.02(-2.57%)
Dec 02, 2022 0.9222 0.9896 0.9222 0.9341 49,742 -0.01(-0.67%)
Dec 01, 2022 1.000 1.020 0.9404 0.9404 87,172 -0.03(-3.52%)
Nov 30, 2022 0.8900 0.9800 0.8703 0.9747 168,502 +0.08(+9.52%)
Nov 29, 2022 0.8700 0.8975 0.8600 0.8900 148,747 +0.03(+4.08%)
Nov 28, 2022 0.9000 0.9075 0.8550 0.8551 140,082 +0.00(+0.01%)
Nov 25, 2022 0.8300 0.8600 0.8118 0.8550 51,085 +0.03(+4.26%)
Nov 23, 2022 0.8389 0.8800 0.7802 0.8201 258,415 +0.00(+0.01%)
Nov 22, 2022 0.8500 0.9100 0.8124 0.8200 89,958 -0.02(-2.38%)
Nov 21, 2022 0.8835 0.9077 0.8156 0.8400 292,272 -0.06(-7.05%)
Nov 18, 2022 0.9400 0.9600 0.8276 0.9037 502,698 -0.04(-4.44%)
Nov 17, 2022 0.9600 0.9799 0.9200 0.9457 142,325 -0.04(-4.43%)
Nov 16, 2022 0.9990 1.000 0.9501 0.9895 59,987 +0.01(+0.97%)
Nov 15, 2022 0.9400 0.9975 0.9400 0.9800 145,528 +0.06(+6.51%)
Nov 14, 2022 0.9600 0.9699 0.9200 0.9201 81,105 -0.02(-2.13%)
Nov 11, 2022 0.9700 0.9899 0.9100 0.9401 172,557 -0.01(-1.04%)
Nov 10, 2022 0.9555 0.9722 0.9300 0.9500 156,632 +0.07(+7.95%)
Nov 09, 2022 0.9900 1.006 0.8200 0.8800 173,166 -0.10(-10.21%)
Nov 08, 2022 1.070 1.075 0.9799 0.9801 372,167 -0.12(-10.90%)
Nov 07, 2022 1.060 1.110 1.030 1.100 204,638 +0.04(+3.77%)
Nov 04, 2022 1.040 1.090 1.040 1.060 77,324 -0.00(-0.47%)
Nov 03, 2022 1.000 1.070 1.000 1.065 43,402 +0.05(+5.45%)
Nov 02, 2022 1.050 1.100 0.9722 1.010 235,259 -0.04(-4.27%)
Nov 01, 2022 1.050 1.110 1.050 1.055 141,716 +0.00(+0.48%)
Oct 31, 2022 1.030 1.080 1.030 1.050 123,831 +0.03(+2.94%)
Oct 28, 2022 1.010 1.060 0.9770 1.020 185,039 -0.02(-1.92%)
Oct 27, 2022 1.060 1.126 1.010 1.040 180,655 -0.04(-3.70%)
Oct 26, 2022 1.070 1.139 1.050 1.080 181,661 +0.02(+1.89%)
Oct 25, 2022 0.9700 1.070 0.9700 1.060 137,785 +0.07(+6.59%)
Oct 24, 2022 1.000 1.024 0.9625 0.9945 116,981 -0.02(-1.53%)
Oct 21, 2022 1.000 1.030 0.9911 1.010 91,510 +0.02(+2.02%)
Oct 20, 2022 1.030 1.030 0.9900 0.9900 89,052 -0.01(-1.00%)
Oct 19, 2022 1.010 1.030 0.9610 1.000 147,769 +0.01(+1.51%)
Oct 18, 2022 1.070 1.100 0.9501 0.9851 223,867 -0.04(-4.36%)
Oct 17, 2022 1.070 1.120 1.000 1.030 204,098 -0.04(-3.74%)
Oct 14, 2022 1.120 1.167 1.070 1.070 102,626 -0.08(-6.96%)
Oct 13, 2022 1.070 1.160 1.051 1.150 113,840 +0.05(+4.55%)
Oct 12, 2022 1.170 1.170 1.100 1.100 118,380 -0.04(-3.51%)
Oct 11, 2022 1.150 1.190 1.120 1.140 42,744 -0.03(-2.56%)
Oct 10, 2022 1.250 1.250 1.140 1.170 118,350 -0.09(-7.14%)
Oct 07, 2022 1.340 1.360 1.258 1.260 66,706 -0.08(-5.97%)
Oct 06, 2022 1.390 1.430 1.330 1.340 26,861 -0.06(-4.29%)
Oct 05, 2022 1.320 1.450 1.320 1.400 108,039 +0.06(+4.48%)
Oct 04, 2022 1.350 1.430 1.330 1.340 56,883 +0.01(+0.75%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.