ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.21 
    2.51 
    1.82 
 Aug 1, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 1.19 1.22 1.19 1.22 14,684
Jul 29, 2015 1.13 1.20 1.10 1.18 23,639
Jul 28, 2015 1.14 1.17 1.12 1.12 10,866
Jul 27, 2015 1.18 1.19 1.11 1.14 6,697
Jul 24, 2015 1.27 1.29 1.15 1.17 113,935
Jul 23, 2015 1.24 1.31 1.23 1.29 6,140
Jul 22, 2015 1.31 1.31 1.24 1.25 12,476
Jul 21, 2015 1.33 1.35 1.27 1.31 20,851
Jul 20, 2015 1.32 1.39 1.23 1.33 41,582
Jul 17, 2015 1.29 1.31 1.27 1.29 20,052
Jul 16, 2015 1.40 1.40 1.25 1.26 18,132
Jul 15, 2015 1.35 1.42 1.31 1.31 58,299
Jul 14, 2015 1.34 1.40 1.34 1.35 10,027
Jul 13, 2015 1.42 1.42 1.33 1.37 10,744
Jul 10, 2015 1.39 1.39 1.28 1.33 14,474
Jul 9, 2015 1.26 1.32 1.26 1.28 40,057
Jul 8, 2015 1.30 1.34 1.25 1.25 30,870
Jul 7, 2015 1.31 1.35 1.31 1.31 33,687
Jul 6, 2015 1.33 1.33 1.28 1.31 41,022
Jul 2, 2015 1.40 1.42 1.30 1.37 22,523
Jul 1, 2015 1.40 1.40 1.35 1.36 16,295
Jun 30, 2015 1.33 1.38 1.33 1.35 13,594
Jun 29, 2015 1.38 1.38 1.30 1.35 23,094
Jun 26, 2015 1.42 1.43 1.38 1.40 27,422
Jun 25, 2015 1.41 1.42 1.38 1.40 22,812
Jun 24, 2015 1.42 1.44 1.35 1.41 41,130
Jun 23, 2015 1.37 1.42 1.35 1.35 13,789
Jun 22, 2015 1.40 1.44 1.35 1.40 13,681
Jun 19, 2015 1.40 1.45 1.40 1.41 36,856
Jun 18, 2015 1.44 1.44 1.39 1.39 7,431