ENGlobal Corp historical prices

   Watch this stock

Historical chart

    3.92 
    3.05 
    2.18 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 1.62 1.62 1.50 1.52 19,997
Apr 16, 2015 1.58 1.61 1.58 1.59 10,177
Apr 15, 2015 1.57 1.67 1.53 1.59 30,288
Apr 14, 2015 1.56 1.57 1.52 1.52 10,060
Apr 13, 2015 1.63 1.66 1.47 1.57 16,622
Apr 10, 2015 1.50 1.63 1.50 1.60 25,086
Apr 9, 2015 1.49 1.49 1.45 1.49 19,174
Apr 8, 2015 1.48 1.51 1.45 1.48 38,956
Apr 7, 2015 1.50 1.50 1.42 1.46 10,522
Apr 6, 2015 1.53 1.55 1.43 1.45 86,985
Apr 2, 2015 1.54 1.60 1.51 1.56 34,380
Apr 1, 2015 1.65 1.66 1.52 1.56 46,180
Mar 31, 2015 1.67 1.71 1.66 1.66 8,920
Mar 30, 2015 1.74 1.74 1.67 1.70 7,710
Mar 27, 2015 1.67 1.85 1.67 1.70 22,986
Mar 26, 2015 1.67 1.69 1.67 1.67 8,088
Mar 25, 2015 1.67 1.74 1.67 1.69 9,767
Mar 24, 2015 1.73 1.79 1.68 1.69 25,150
Mar 23, 2015 1.83 1.83 1.68 1.76 10,616
Mar 20, 2015 1.81 1.85 1.79 1.80 10,334
Mar 19, 2015 1.72 1.88 1.70 1.76 32,378
Mar 18, 2015 1.73 1.78 1.72 1.72 7,605
Mar 17, 2015 1.71 1.79 1.71 1.78 20,840
Mar 16, 2015 1.81 1.83 1.72 1.73 9,579
Mar 13, 2015 1.90 1.90 1.72 1.74 3,127
Mar 12, 2015 1.81 1.84 1.73 1.74 20,590
Mar 11, 2015 1.83 1.84 1.71 1.73 26,166
Mar 10, 2015 1.80 1.81 1.72 1.79 29,952
Mar 9, 2015 1.83 1.83 1.75 1.77 7,445
Mar 6, 2015 1.86 1.89 1.80 1.80 19,644