ENGlobal Corp historical prices

   Watch this stock

Historical chart

    1.98 
    1.55 
    1.13 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 0.95 0.95 0.89 0.89 12,042
Feb 4, 2016 1.01 1.01 0.92 0.95 11,108
Feb 3, 2016 0.81 0.94 0.81 0.94 12,901
Feb 2, 2016 0.82 0.88 0.80 0.81 36,051
Feb 1, 2016 1.00 1.00 0.84 0.84 6,856
Jan 29, 2016 0.90 0.95 0.86 0.91 11,881
Jan 28, 2016 0.90 0.90 0.84 0.90 9,511
Jan 27, 2016 0.79 0.85 0.79 0.85 10,964
Jan 26, 2016 0.75 0.92 0.75 0.83 21,459
Jan 25, 2016 0.78 0.85 0.75 0.75 17,430
Jan 22, 2016 0.80 0.92 0.80 0.88 8,239
Jan 21, 2016 0.80 0.85 0.80 0.80 21,978
Jan 20, 2016 0.70 0.80 0.70 0.80 19,521
Jan 19, 2016 0.74 0.80 0.68 0.70 55,466
Jan 15, 2016 0.86 0.86 0.76 0.77 34,352
Jan 14, 2016 0.85 0.89 0.78 0.84 20,517
Jan 13, 2016 0.83 0.84 0.80 0.81 12,337
Jan 12, 2016 0.86 0.99 0.80 0.84 31,732
Jan 11, 2016 0.90 0.96 0.87 0.87 33,623
Jan 8, 2016 0.91 1.00 0.88 0.97 22,991
Jan 7, 2016 0.93 0.97 0.92 0.92 23,938
Jan 6, 2016 0.92 0.99 0.92 0.98 14,321
Jan 5, 2016 0.98 0.98 0.93 0.94 14,570
Jan 4, 2016 0.98 1.00 0.94 0.94 40,631
Dec 31, 2015 0.96 0.97 0.84 0.97 126,131
Dec 30, 2015 0.98 0.98 0.93 0.96 52,358
Dec 29, 2015 0.95 1.00 0.95 0.98 40,641
Dec 28, 2015 0.95 0.98 0.95 0.96 43,249
Dec 24, 2015 1.00 1.01 0.95 0.98 8,124
Dec 23, 2015 0.95 1.01 0.95 0.98 11,470