ENGlobal Corp historical prices

   Watch this stock

Historical chart

    1.40 
    1.17 
    0.93 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 1.22 1.25 1.07 1.22 115,086
Jul 21, 2016 1.22 1.25 1.20 1.22 14,377
Jul 20, 2016 1.20 1.29 1.17 1.22 20,286
Jul 19, 2016 1.21 1.27 1.21 1.22 8,553
Jul 18, 2016 1.20 1.26 1.19 1.21 20,715
Jul 15, 2016 1.25 1.25 1.21 1.21 5,389
Jul 14, 2016 1.23 1.25 1.20 1.22 11,511
Jul 13, 2016 1.23 1.29 1.21 1.25 12,513
Jul 12, 2016 1.32 1.35 1.20 1.27 17,819
Jul 11, 2016 1.26 1.30 1.22 1.30 16,246
Jul 8, 2016 1.20 1.25 1.19 1.25 44,802
Jul 7, 2016 1.20 1.24 1.20 1.22 6,452
Jul 6, 2016 1.20 1.20 1.20 1.20 405
Jul 5, 2016 1.21 1.24 1.20 1.24 25,586
Jul 1, 2016 1.20 1.29 1.20 1.25 6,500
Jun 30, 2016 1.35 1.35 1.20 1.20 8,679
Jun 29, 2016 1.26 1.26 1.20 1.21 12,937
Jun 28, 2016 1.18 1.26 1.18 1.26 21,360
Jun 27, 2016 1.16 1.18 1.15 1.18 22,416
Jun 24, 2016 1.24 1.33 1.16 1.18 44,447
Jun 23, 2016 1.30 1.32 1.26 1.26 7,323
Jun 22, 2016 1.29 1.29 1.26 1.28 4,600
Jun 21, 2016 1.22 1.28 1.22 1.24 5,413
Jun 20, 2016 1.29 1.30 1.23 1.28 13,988
Jun 17, 2016 1.26 1.29 1.21 1.29 8,451
Jun 16, 2016 1.21 1.26 1.21 1.22 6,174
Jun 15, 2016 1.21 1.26 1.21 1.22 3,105
Jun 14, 2016 1.20 1.27 1.20 1.21 19,703
Jun 13, 2016 1.27 1.28 1.21 1.21 7,226
Jun 10, 2016 1.28 1.30 1.23 1.30 25,464