ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 1.86 1.91 1.80 1.90 25,123
Dec 18, 2014 1.87 1.92 1.80 1.83 53,233
Dec 17, 2014 1.89 2.03 1.81 1.85 91,128
Dec 16, 2014 1.75 1.85 1.75 1.82 67,719
Dec 15, 2014 1.82 1.83 1.72 1.78 49,742
Dec 12, 2014 1.79 1.88 1.78 1.83 67,382
Dec 11, 2014 1.80 1.92 1.80 1.84 63,078
Dec 10, 2014 1.90 1.93 1.80 1.80 37,142
Dec 9, 2014 1.90 1.95 1.80 1.93 39,892
Dec 8, 2014 1.90 1.92 1.80 1.90 48,520
Dec 5, 2014 2.03 2.03 1.93 1.94 49,779
Dec 4, 2014 2.09 2.10 1.96 2.04 77,496
Dec 3, 2014 2.02 2.12 1.99 2.04 61,543
Dec 2, 2014 1.95 2.16 1.95 2.05 179,789
Dec 1, 2014 2.35 2.35 1.96 1.97 311,377
Nov 28, 2014 2.62 2.64 2.29 2.31 176,339
Nov 26, 2014 2.71 2.81 2.62 2.65 102,027
Nov 25, 2014 2.73 2.92 2.72 2.75 231,366
Nov 24, 2014 2.50 2.73 2.47 2.72 176,627
Nov 21, 2014 2.45 2.69 2.39 2.47 242,986
Nov 20, 2014 2.01 2.54 2.01 2.40 356,138
Nov 19, 2014 1.92 2.08 1.91 2.02 114,452
Nov 18, 2014 1.86 1.93 1.86 1.93 49,529
Nov 17, 2014 1.93 1.93 1.88 1.90 26,603
Nov 14, 2014 1.89 1.94 1.86 1.93 115,809
Nov 13, 2014 1.93 1.95 1.88 1.89 24,350
Nov 12, 2014 1.80 1.94 1.80 1.90 183,529
Nov 11, 2014 1.93 1.93 1.82 1.84 56,167
Nov 10, 2014 1.90 1.92 1.78 1.86 220,056
Nov 7, 2014 2.09 2.10 1.92 1.96 240,334