ENG - ENGlobal Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.01001.01281.00001.01001.010024,899
Dec 12, 20191.01001.03001.00001.01001.010083,700
Dec 11, 20191.04001.05001.01001.02001.020091,100
Dec 10, 20191.04001.05001.03001.04001.040016,200
Dec 09, 20191.05001.05001.02001.05001.050017,600
Dec 06, 20191.04001.04001.02001.03001.0300111,100
Dec 05, 20191.04001.07001.03001.06001.060089,600
Dec 04, 20191.09001.10001.03001.03001.0300262,000
Dec 03, 20191.09001.10001.04001.10001.100071,600
Dec 02, 20191.12001.12001.08001.08001.080023,300
Nov 29, 20191.10001.15001.09001.11001.110058,000
Nov 27, 20191.11001.12001.07001.08001.0800115,100
Nov 26, 20191.10001.15001.09001.10001.1000154,000
Nov 25, 20191.11001.19001.07001.08001.0800496,400
Nov 22, 20191.04001.04000.98001.00001.000078,100
Nov 21, 20191.02001.05001.00001.03001.030097,200
Nov 20, 20191.01001.07000.99001.00001.0000136,900
Nov 19, 20191.02001.08001.01001.03001.030087,100
Nov 18, 20191.08001.12001.00001.04001.040061,500
Nov 15, 20190.96001.12000.90001.06001.0600679,200
Nov 14, 20190.97000.99000.90000.95000.9500130,200
Nov 13, 20190.93001.01000.93000.97000.9700118,500
Nov 12, 20191.02001.11000.96001.01001.0100347,600
Nov 11, 20190.95001.19000.90001.17001.1700860,300
Nov 08, 20191.29001.48000.97001.05001.050012,614,800
Nov 07, 20190.90000.90000.78000.85000.850039,800
Nov 06, 20190.89000.94000.88000.94000.94003,600
Nov 05, 20190.96000.97000.90000.93000.930015,300
Nov 04, 20190.95000.96000.95000.96000.96009,900
Nov 01, 20190.87000.96000.85000.96000.960012,200
Oct 31, 20190.95000.99000.84000.90000.900040,100
Oct 30, 20190.99000.99000.90000.99000.990013,900
Oct 29, 20190.99001.00000.91000.97000.97007,500
Oct 28, 20190.91001.01000.90000.99000.99004,900
Oct 25, 20190.99001.00000.84000.99000.99003,500
Oct 24, 20190.95001.01000.94001.00001.000081,000
Oct 23, 20190.97001.01000.93001.01001.01002,800
Oct 22, 20191.02001.02000.99000.99000.990031,900
Oct 21, 20191.04001.04000.99001.01001.010012,600
Oct 18, 20191.03001.03000.98001.03001.030012,400
Oct 17, 20191.04001.04001.01001.04001.04004,300
Oct 16, 20191.02001.04001.00001.04001.04009,500
Oct 15, 20191.03001.04000.98001.03001.03008,300
Oct 14, 20191.01001.04000.93001.03001.030013,100
Oct 11, 20191.04001.04001.01001.02001.02006,500
Oct 10, 20191.04001.04000.97001.01001.010010,600
Oct 09, 20191.04001.04000.97001.03001.03004,600
Oct 08, 20191.00001.06000.96001.05001.05009,400
Oct 07, 20191.05001.06001.01001.01001.01004,000
Oct 04, 20191.05001.06001.01001.06001.06007,700
Oct 03, 20191.02001.10000.98001.04001.04008,500
Oct 02, 20191.09001.09001.02001.02001.020014,500
Oct 01, 20191.00001.10001.00001.10001.100031,200
Sep 30, 20190.90001.00000.90001.00001.00003,100
Sep 27, 20190.98000.98000.90000.98000.980013,500
Sep 26, 20190.98001.01000.97000.98000.980025,200
Sep 25, 20191.00001.03000.97000.97000.970011,700
Sep 24, 20191.02001.05001.00001.03001.030021,100
Sep 23, 20190.99001.05000.99001.04001.040012,800
Sep 20, 20191.04001.05000.99001.05001.050035,800
Sep 19, 20191.02001.05001.01001.05001.050013,600
Sep 18, 20191.03001.07001.01001.01001.010012,800
Sep 17, 20191.04001.06001.01001.05001.050014,100
Sep 16, 20191.08001.08001.04001.07001.07009,800
Sep 13, 20191.05001.09001.03001.05001.050013,300
Sep 12, 20191.04001.09001.03001.09001.09004,000
Sep 11, 20191.10001.10001.02001.03001.030028,400
Sep 10, 20191.08001.10001.03001.10001.100026,800
Sep 09, 20191.05001.10001.03001.04001.040012,700
Sep 06, 20191.10001.10001.03001.06001.060015,800
Sep 05, 20191.03001.10001.03001.10001.10003,600
Sep 04, 20191.04001.10001.02001.03001.030013,800
Sep 03, 20191.07001.09001.05001.07001.070036,800
Aug 30, 20191.05001.05001.04001.05001.050030,100
Aug 29, 20191.09001.10001.05001.05001.050043,900
Aug 28, 20191.08001.17001.06001.10001.10006,400
Aug 27, 20191.16001.16001.04001.09001.090038,300
Aug 26, 20191.10001.18001.10001.16001.160011,000
Aug 23, 20191.16001.17001.10001.15001.150066,200
Aug 22, 20191.18001.22001.12001.16001.160012,000
Aug 21, 20191.17001.24001.12001.18001.180052,100
Aug 20, 20191.21001.24001.17001.20001.200021,500
Aug 19, 20191.20001.30001.20001.23001.230048,200
Aug 16, 20191.11001.33001.11001.19001.1900194,300
Aug 15, 20191.14001.18001.05001.10001.100057,700
Aug 14, 20191.14001.16001.08001.11001.11008,000
Aug 13, 20191.02001.18001.02001.16001.160037,900
Aug 12, 20191.15001.20001.05001.15001.150067,400
Aug 09, 20191.23001.29001.15001.19001.190081,800
Aug 08, 20191.17001.29001.15001.17001.170077,200
Aug 07, 20191.16001.22001.15001.18001.180046,600
Aug 06, 20191.22001.27001.12001.22001.220076,200
Aug 05, 20191.13001.25001.08001.20001.2000105,100
Aug 02, 20191.05001.12001.01001.12001.120096,100
Aug 01, 20191.06001.10001.03001.03001.030031,300
Jul 31, 20191.07001.10001.00001.00001.000026,200
Jul 30, 20190.99001.09000.95001.07001.070049,700
Jul 29, 20191.00001.01000.97000.97000.970060,100
Jul 26, 20190.99001.00000.99000.99000.990022,000
Jul 25, 20190.98000.99000.95000.99000.990021,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...