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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Englobal Corp (NQ: ENG )

1.643 -0.047 (-2.76%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 15, 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 28, 2021 2.770 2.830 2.550 2.560 489,989 -0.19(-6.91%)
May 27, 2021 2.640 2.750 2.560 2.750 359,603 +0.17(+6.59%)
May 26, 2021 2.430 2.618 2.430 2.580 356,096 +0.16(+6.61%)
May 25, 2021 2.640 2.822 2.420 2.420 1,419,958 -0.18(-6.92%)
May 24, 2021 2.450 2.630 2.350 2.600 360,151 +0.13(+5.26%)
May 21, 2021 2.460 2.560 2.420 2.470 260,418 +0.04(+1.65%)
May 20, 2021 2.470 2.490 2.320 2.430 234,620 -0.02(-0.82%)
May 19, 2021 2.400 2.400 2.280 2.450 235,993 -0.08(-3.16%)
May 18, 2021 2.400 2.630 2.329 2.530 442,245 +0.14(+5.86%)
May 17, 2021 2.310 2.390 2.230 2.390 250,145 +0.07(+3.02%)
May 14, 2021 2.120 2.400 2.120 2.320 593,389 +0.28(+13.73%)
May 13, 2021 2.220 2.370 2.010 2.040 476,978 -0.17(-7.69%)
May 12, 2021 2.280 2.370 2.200 2.210 227,558 -0.11(-4.74%)
May 11, 2021 2.130 2.400 2.050 2.320 615,893 -0.01(-0.43%)
May 10, 2021 2.520 2.520 2.300 2.330 410,390 -0.20(-7.91%)
May 07, 2021 2.250 2.690 2.240 2.530 1,013,994 +0.13(+5.42%)
May 06, 2021 3.030 3.050 2.330 2.400 2,095,417 -0.80(-25.00%)
May 05, 2021 3.310 3.420 3.170 3.200 256,549 -0.07(-2.14%)
May 04, 2021 3.310 3.340 3.110 3.270 303,539 -0.11(-3.25%)
May 03, 2021 3.500 3.500 3.340 3.380 225,769 -0.04(-1.17%)
Apr 30, 2021 3.630 3.640 3.420 3.420 209,900 -0.21(-5.79%)
Apr 29, 2021 3.790 3.790 3.550 3.630 144,557 -0.11(-2.94%)
Apr 28, 2021 3.690 3.790 3.580 3.740 258,903 +0.05(+1.36%)
Apr 27, 2021 3.920 3.930 3.660 3.690 249,956 -0.13(-3.40%)
Apr 26, 2021 3.800 3.880 3.690 3.820 594,919 +0.12(+3.24%)
Apr 23, 2021 3.670 3.788 3.600 3.700 326,600 +0.04(+1.09%)
Apr 22, 2021 3.720 3.790 3.500 3.660 366,424 +0.09(+2.52%)
Apr 21, 2021 3.230 3.650 3.200 3.570 306,227 +0.23(+6.89%)
Apr 20, 2021 3.300 3.440 3.190 3.340 330,901 -0.03(-0.89%)
Apr 19, 2021 3.440 3.520 3.300 3.370 418,922 -0.12(-3.44%)
Apr 16, 2021 3.490 3.550 3.410 3.490 539,400 -0.06(-1.69%)
Apr 15, 2021 3.870 3.870 3.420 3.550 650,441 -0.28(-7.31%)
Apr 14, 2021 3.750 4.050 3.730 3.830 539,529 +0.09(+2.41%)
Apr 13, 2021 3.800 3.920 3.660 3.740 468,902 -0.05(-1.32%)
Apr 12, 2021 4.110 4.110 3.780 3.790 597,779 -0.32(-7.79%)
Apr 09, 2021 4.270 4.270 4.060 4.110 390,500 -0.23(-5.30%)
Apr 08, 2021 4.280 4.350 4.140 4.340 266,207 +0.06(+1.40%)
Apr 07, 2021 4.320 4.390 4.180 4.280 268,977 -0.11(-2.51%)
Apr 06, 2021 4.450 4.530 4.260 4.390 435,772 -0.10(-2.23%)
Apr 05, 2021 4.540 4.600 4.370 4.490 363,375 +0.00(+0.00%)
Apr 01, 2021 4.650 4.700 4.320 4.490 634,900 -0.03(-0.66%)
Mar 31, 2021 4.390 4.980 4.390 4.520 1,350,232 +0.30(+7.11%)
Mar 30, 2021 4.080 4.380 3.960 4.220 476,757 +0.11(+2.68%)
Mar 29, 2021 4.210 4.380 4.080 4.110 420,051 -0.21(-4.86%)
Mar 26, 2021 4.520 4.660 4.170 4.320 675,300 -0.14(-3.14%)
Mar 25, 2021 4.020 4.530 4.020 4.460 589,813 +0.21(+4.94%)
Mar 24, 2021 4.750 4.870 4.200 4.250 889,721 -0.42(-8.99%)
Mar 23, 2021 4.900 4.970 4.600 4.670 887,041 -0.39(-7.71%)
Mar 22, 2021 5.220 5.250 4.860 5.060 618,296 -0.13(-2.50%)
Mar 19, 2021 5.020 5.239 4.900 5.190 614,400 +0.25(+5.06%)
Mar 18, 2021 5.360 5.440 4.830 4.940 1,063,865 -0.56(-10.18%)
Mar 17, 2021 5.010 5.640 5.010 5.500 743,669 +0.33(+6.38%)
Mar 16, 2021 5.680 5.680 4.960 5.170 1,266,442 -0.37(-6.68%)
Mar 15, 2021 5.970 6.090 5.510 5.540 1,297,560 -0.39(-6.58%)
Mar 12, 2021 5.810 6.296 5.580 5.930 2,400,300 -0.57(-8.77%)
Mar 11, 2021 4.440 7.160 4.420 6.500 16,286,180 +1.98(+43.81%)
Mar 10, 2021 4.660 4.950 4.300 4.520 847,109 +0.10(+2.26%)
Mar 09, 2021 4.270 4.590 4.110 4.420 675,124 +0.31(+7.54%)
Mar 08, 2021 4.380 4.530 4.070 4.110 1,227,350 -0.20(-4.64%)
Mar 05, 2021 4.090 4.430 3.610 4.310 1,830,000 +0.30(+7.48%)
Mar 04, 2021 4.620 4.820 3.820 4.010 1,886,385 -0.73(-15.40%)
Mar 03, 2021 5.160 5.240 4.650 4.740 1,042,768 -0.36(-7.06%)
Mar 02, 2021 5.420 5.600 5.040 5.100 2,098,331 -0.36(-6.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.