Recent Quotes (30 days)

You have no recent quotes
chg | %

ENGlobal Corp historical prices

   Watch this stock

Historical chart

    2.92 
    2.29 
    1.67 
 May 24, 2016 May 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2017 1.39 1.40 1.34 1.35 87,604
May 19, 2017 1.31 1.40 1.30 1.40 9,106
May 18, 2017 1.33 1.34 1.32 1.32 3,287
May 17, 2017 1.37 1.40 1.35 1.35 42,816
May 16, 2017 1.35 1.40 1.32 1.37 42,146
May 15, 2017 1.35 1.42 1.31 1.36 84,079
May 12, 2017 1.40 1.44 1.35 1.36 32,766
May 11, 2017 1.49 1.49 1.36 1.36 107,996
May 10, 2017 1.40 1.55 1.40 1.50 102,509
May 9, 2017 1.44 1.45 1.40 1.42 27,989
May 8, 2017 1.48 1.50 1.42 1.45 40,096
May 5, 2017 1.51 1.63 1.50 1.50 38,860
May 4, 2017 1.42 1.58 1.42 1.50 18,007
May 3, 2017 1.53 1.53 1.44 1.45 34,876
May 2, 2017 1.60 1.66 1.50 1.51 70,636
May 1, 2017 1.64 1.70 1.59 1.60 18,581
Apr 28, 2017 1.68 1.70 1.57 1.61 26,072
Apr 27, 2017 1.71 1.71 1.57 1.68 8,904
Apr 26, 2017 1.76 1.78 1.68 1.71 34,499
Apr 25, 2017 1.76 1.79 1.65 1.76 98,836
Apr 24, 2017 1.66 1.71 1.65 1.71 28,289
Apr 21, 2017 1.63 1.74 1.60 1.66 87,760
Apr 20, 2017 1.57 1.67 1.57 1.62 32,993
Apr 19, 2017 1.65 1.65 1.52 1.56 29,425
Apr 18, 2017 1.53 1.67 1.50 1.61 79,219
Apr 17, 2017 1.50 1.53 1.45 1.45 62,302
Apr 13, 2017 1.55 1.68 1.45 1.49 121,900
Apr 12, 2017 1.56 1.69 1.55 1.61 151,207
Apr 11, 2017 1.78 1.79 1.61 1.62 89,531
Apr 10, 2017 1.79 1.88 1.76 1.79 23,260