ENG - ENGlobal Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20190.70150.74980.70000.74980.74987,908
Mar 19, 20190.75000.76000.70000.71000.710030,800
Mar 18, 20190.76000.77000.75000.75000.75005,000
Mar 15, 20190.77000.79000.76000.76000.760058,100
Mar 14, 20190.79000.83000.76000.79000.790014,700
Mar 13, 20190.83000.83000.78000.80000.800027,200
Mar 12, 20190.80000.83000.79000.80000.80008,600
Mar 11, 20190.79000.81000.78000.78000.78004,100
Mar 08, 20190.84000.84000.79000.79000.790014,600
Mar 07, 20190.86000.86000.80000.80000.80006,400
Mar 06, 20190.83000.86000.81000.81000.81006,300
Mar 05, 20190.83000.83000.79000.81000.81001,300
Mar 04, 20190.83000.83000.79000.79000.790014,000
Mar 01, 20190.81000.88000.79000.82000.820013,200
Feb 28, 20190.82000.84000.81000.84000.84009,100
Feb 27, 20190.81000.90000.81000.81000.81001,400
Feb 26, 20190.86000.86000.81000.81000.81002,900
Feb 25, 20190.85000.90000.81000.86000.86008,200
Feb 22, 20190.90000.90000.88000.88000.88004,900
Feb 21, 20190.89000.89000.89000.89000.89002,600
Feb 20, 20190.82000.82000.78000.78000.78003,800
Feb 19, 20190.78000.84000.78000.84000.840016,100
Feb 15, 20190.79000.84000.76000.80000.800014,000
Feb 14, 20190.80000.84000.80000.80000.80005,700
Feb 13, 20190.82000.82000.80000.80000.800017,700
Feb 12, 20190.82000.82000.79000.80000.800012,100
Feb 11, 20190.84000.84000.80000.80000.800012,600
Feb 08, 20190.82000.82000.80000.80000.80002,700
Feb 07, 20190.76000.82000.75000.79000.79006,200
Feb 06, 20190.74000.78000.74000.76000.760021,500
Feb 05, 20190.77000.80000.77000.77000.77001,500
Feb 04, 20190.78000.80000.76000.77000.77007,500
Feb 01, 20190.80000.80000.74000.80000.80004,200
Jan 31, 20190.75000.80000.74000.80000.800012,300
Jan 30, 20190.74000.79000.74000.75000.75003,400
Jan 29, 20190.74000.75000.74000.75000.75001,800
Jan 28, 20190.74000.79000.74000.79000.7900700
Jan 25, 20190.80000.80000.73000.75000.750012,400
Jan 24, 20190.73000.80000.73000.80000.80005,400
Jan 23, 20190.75000.76000.75000.75000.75004,100
Jan 22, 20190.80000.80000.73000.75000.750014,900
Jan 18, 20190.80000.80000.76000.78000.780038,300
Jan 17, 20190.80000.80000.73000.73000.730011,200
Jan 16, 20190.79000.80000.75000.80000.800021,800
Jan 15, 20190.78000.79000.70000.72000.720029,400
Jan 14, 20190.74000.79000.74000.75000.75002,700
Jan 11, 20190.74000.74000.74000.74000.74001,200
Jan 10, 20190.80000.80000.74000.74000.74004,700
Jan 09, 20190.77000.77000.74000.75000.75002,400
Jan 08, 20190.74000.78000.74000.74000.740014,100
Jan 07, 20190.77000.77000.75000.75000.75003,600
Jan 04, 20190.76000.80000.65000.74000.740022,900
Jan 03, 20190.70000.76000.70000.76000.76009,300
Jan 02, 20190.60000.65000.60000.65000.650038,100
Dec 31, 20180.70000.77000.57000.57000.570067,200
Dec 28, 20180.63000.74000.63000.68000.680038,900
Dec 27, 20180.52000.72000.52000.63000.630059,200
Dec 26, 20180.60000.68000.55000.63000.630028,200
Dec 24, 20180.68000.68000.62000.62000.620028,400
Dec 21, 20180.73000.74000.68000.68000.680030,900
Dec 20, 20180.74000.74000.71000.71000.71005,800
Dec 19, 20180.74000.78000.71000.71000.71002,000
Dec 18, 20180.70000.74000.68000.68000.68002,000
Dec 17, 20180.75000.75000.65000.68000.680034,800
Dec 14, 20180.73000.75000.70000.71000.710027,500
Dec 13, 20180.77000.77000.72000.73000.730029,900
Dec 12, 20180.78000.78000.77000.78000.780042,000
Dec 11, 20180.81000.81000.79000.79000.79002,800
Dec 10, 20180.81000.83000.79000.82000.820058,900
Dec 07, 20180.86000.86000.81000.81000.81009,300
Dec 06, 20180.82000.86000.81000.82000.82009,500
Dec 04, 20180.85000.88000.81000.81000.810090,600
Dec 03, 20180.92000.92000.86000.86000.86007,500
Nov 30, 20180.92000.92000.86000.86000.86004,600
Nov 29, 20180.92000.92000.85000.90000.900011,000
Nov 28, 20180.90000.92000.85000.89000.89007,100
Nov 27, 20180.87000.89000.84000.88000.880032,700
Nov 26, 20180.88000.93000.88000.90000.900033,100
Nov 23, 20180.85000.85000.85000.85000.8500200
Nov 21, 20180.86000.89000.86000.88000.88002,200
Nov 20, 20180.84000.88000.84000.88000.880019,700
Nov 19, 20180.87000.88000.87000.88000.88005,800
Nov 16, 20180.87000.92000.87000.91000.9100900
Nov 15, 20180.84000.93000.84000.93000.930012,000
Nov 14, 20180.84000.95000.84000.88000.880012,800
Nov 13, 20180.95000.95000.86000.90000.90007,100
Nov 12, 20180.88000.93000.86000.88000.88005,300
Nov 09, 20180.87000.88000.85000.88000.880020,800
Nov 08, 20180.88000.88000.82000.88000.880051,200
Nov 07, 20180.87000.87000.82000.86000.86009,200
Nov 06, 20180.88000.88000.82000.87000.87001,800
Nov 05, 20180.83000.87000.81000.81000.8100113,100
Nov 02, 20180.88000.88000.81000.83000.830011,000
Nov 01, 20180.84000.84000.82000.84000.840020,600
Oct 31, 20180.87000.87000.82000.85000.85005,800
Oct 30, 20180.88000.88000.81000.83000.83001,600
Oct 29, 20180.84000.85000.81000.81000.81005,000
Oct 26, 20180.82000.87000.81000.87000.870018,300
Oct 25, 20180.83000.88000.81000.83000.830033,000
Oct 24, 20180.90000.90000.82000.83000.830020,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...