ENGlobal Corp historical prices

   Watch this stock

Historical chart

    2.75 
    2.15 
    1.56 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 1.00 1.04 1.00 1.04 52,187
Sep 2, 2015 1.04 1.04 1.00 1.00 52,346
Sep 1, 2015 0.96 1.04 0.96 1.02 21,997
Aug 31, 2015 1.04 1.04 1.03 1.03 45,844
Aug 28, 2015 0.98 1.04 0.98 1.00 18,395
Aug 27, 2015 1.00 1.03 0.99 1.02 25,830
Aug 26, 2015 0.96 1.00 0.94 0.98 54,760
Aug 25, 2015 1.06 1.06 0.96 0.96 75,307
Aug 24, 2015 1.04 1.04 0.88 1.00 47,021
Aug 21, 2015 1.00 1.03 1.00 1.02 10,456
Aug 20, 2015 1.00 1.09 1.00 1.03 32,820
Aug 19, 2015 1.01 1.04 1.00 1.02 16,028
Aug 18, 2015 1.10 1.10 1.01 1.04 52,828
Aug 17, 2015 1.09 1.10 1.04 1.09 18,694
Aug 14, 2015 1.10 1.10 1.09 1.10 3,446
Aug 13, 2015 1.10 1.11 1.05 1.10 39,958
Aug 12, 2015 1.13 1.17 1.09 1.14 26,666
Aug 11, 2015 1.05 1.15 1.05 1.15 12,673
Aug 10, 2015 1.20 1.25 1.05 1.14 49,205
Aug 7, 2015 1.21 1.30 1.10 1.14 98,193
Aug 6, 2015 1.21 1.25 1.20 1.25 21,425
Aug 5, 2015 1.20 1.24 1.19 1.22 27,126
Aug 4, 2015 1.22 1.24 1.14 1.20 28,488
Aug 3, 2015 1.22 1.25 1.22 1.24 40,379
Jul 31, 2015 1.20 1.24 1.20 1.22 11,295
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