$1.35 +0.05 (%) ENGlobal Corp - NASDAQ

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
4/28/20161.361.381.351.3511,158
4/27/20161.351.351.291.3013,593
4/26/20161.331.371.321.3215,474
4/25/20161.351.381.291.3722,883
4/22/20161.361.381.301.3039,917
4/21/20161.191.341.191.3429,222
4/20/20161.341.341.221.2218,825
4/19/20161.241.351.241.3046,085
4/18/20161.231.241.121.2113,687
4/15/20161.201.201.151.1517,549
4/14/20161.131.201.081.207,540
4/13/20161.161.161.091.165,283
4/12/20161.081.141.071.1410,739
4/11/20161.081.091.061.0627,491
4/8/20161.081.101.081.0812,022
4/7/20161.011.061.011.0434,620
4/6/20161.121.141.011.0414,720
4/5/20161.091.141.081.087,777
4/4/20161.111.111.041.078,041
4/1/20161.121.121.081.1112,651
3/31/20161.141.151.031.0313,174
3/30/20161.091.141.091.109,442
3/29/20161.181.181.121.129,127
3/28/20161.151.181.151.174,328
3/24/20161.061.131.061.137,149
3/23/20161.191.211.121.134,129
3/22/20161.141.201.141.205,606
3/21/20161.141.171.111.1210,750
3/18/20161.171.171.021.1119,525
3/17/20161.081.171.081.164,020
3/16/20161.041.091.001.096,603
3/15/20161.081.091.001.0419,266
3/14/20161.051.171.031.0316,105
3/11/20161.171.201.101.1018,557
3/10/20161.101.141.101.117,207
3/9/20161.141.161.041.1610,770
3/8/20161.191.191.011.1434,306
3/7/20161.201.241.121.1347,983
3/4/20160.951.190.941.1646,451
3/3/20160.900.940.900.9328,185
3/2/20160.870.940.850.9022,359
3/1/20160.840.890.840.8617,833
2/29/20160.850.910.820.8648,904
2/26/20160.930.930.790.8112,717
2/25/20160.870.870.810.816,719
2/24/20160.840.840.830.841,356
2/23/20160.860.860.860.865,700
2/22/20160.820.880.800.8815,928
2/19/20160.890.890.850.8617,727
2/18/20160.890.900.870.884,622
2/17/20160.860.890.860.878,166
2/16/20160.930.940.850.8515,912
2/12/20160.930.930.860.9313,637
2/11/20160.940.940.900.9010,306
2/10/20160.850.960.850.9413,361
2/9/20160.940.940.880.8912,958
2/8/20160.960.960.940.9410,933
2/5/20160.950.950.890.8912,042
2/4/20161.011.010.930.9511,108
2/3/20160.810.940.810.9412,901
2/2/20160.820.880.800.8136,051
2/1/20161.001.000.840.846,856
1/29/20160.900.950.860.9111,881
1/28/20160.900.900.840.909,511
1/27/20160.790.850.790.8510,964
1/26/20160.750.920.750.8321,459
1/25/20160.780.850.750.7517,430
1/22/20160.800.920.800.888,239
1/21/20160.800.850.800.8021,978
1/20/20160.700.800.700.8019,521
1/19/20160.740.800.680.7055,466
1/15/20160.860.860.760.7734,352
1/14/20160.850.890.780.8420,517
1/13/20160.830.840.800.8112,337
1/12/20160.860.990.800.8431,732
1/11/20160.900.960.870.8733,623
1/8/20160.911.000.880.9722,991
1/7/20160.930.970.920.9223,938
1/6/20160.920.990.920.9814,321
1/5/20160.980.980.930.9414,570
1/4/20160.981.000.940.9440,631
12/31/20150.960.970.840.97126,131
12/30/20150.980.980.930.9652,358
12/29/20150.951.000.950.9840,641
12/28/20150.950.980.950.9643,249
12/24/20151.001.010.950.988,124
12/23/20150.951.010.950.9811,470
12/22/20150.961.000.940.9811,211
12/21/20150.981.030.930.9921,617
12/18/20151.001.041.001.0037,506
12/17/20150.991.080.950.9542,191
12/16/20151.001.010.980.9840,753
12/15/20151.061.111.011.0136,048
12/14/20151.071.071.021.0424,318
12/11/20151.051.091.031.0415,564
12/10/20151.071.091.061.0622,825
12/9/20151.071.141.061.1012,293
12/8/20151.101.131.071.084,570
12/7/20151.091.151.091.151,879
12/4/20151.201.201.121.1223,776
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center