ENGlobal Corp $2.22

up +0.03


23/9/2014 10:19 AM  |  NASDAQ : ENG  
Industries : Diversified Services / Technical Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
9/22/20142.152.292.112.1955,085
9/19/20142.382.382.162.16101,513
9/18/20142.322.382.282.3853,708
9/17/20142.322.482.292.32109,581
9/16/20142.362.462.312.3340,504
9/15/20142.522.522.362.3688,409
9/12/20142.532.582.502.5326,020
9/11/20142.522.592.482.5452,018
9/10/20142.582.582.512.5238,256
9/9/20142.532.692.532.5668,984
9/8/20142.542.572.482.5557,628
9/5/20142.562.572.502.5745,415
9/4/20142.692.722.572.5981,733
9/3/20142.752.752.692.7149,613
9/2/20142.812.842.692.7381,365
8/29/20142.752.822.722.82158,651
8/28/20142.552.742.552.71207,815
8/27/20142.532.592.532.5941,804
8/26/20142.612.652.402.55348,890
8/25/20142.712.732.562.6086,189
8/22/20142.802.802.682.7184,428
8/21/20142.852.862.772.8152,198
8/20/20142.882.902.822.8621,148
8/19/20142.782.902.782.9033,403
8/18/20142.842.882.712.8582,797
8/15/20142.952.952.802.8372,686
8/14/20143.083.082.922.9456,214
8/13/20143.203.203.043.0551,717
8/12/20143.203.203.153.1918,719
8/11/20143.133.273.133.2198,300
8/8/20143.123.253.123.15171,562
8/7/20143.153.153.053.0628,935
8/6/20142.993.172.963.12165,859
8/5/20142.973.012.963.0098,921
8/4/20142.783.022.782.96167,725
8/1/20142.762.802.692.7796,097
7/31/20142.962.962.712.79320,845
7/30/20143.003.022.972.9736,223
7/29/20143.013.053.003.0047,202
7/28/20143.053.052.963.0080,270
7/25/20143.103.103.043.0631,646
7/24/20143.123.223.063.08104,899
7/23/20143.043.193.023.12129,350
7/22/20143.043.093.043.0540,944
7/21/20143.013.092.963.0472,441
7/18/20142.983.062.983.0243,601
7/17/20143.073.152.953.0184,595
7/16/20143.183.183.013.1171,554
7/15/20143.203.293.093.1476,141
7/14/20143.303.333.203.2363,506
7/11/20143.243.353.223.3149,847
7/10/20143.313.323.203.2580,404
7/9/20143.463.523.323.3449,686
7/8/20143.443.553.363.4276,284
7/7/20143.713.713.383.41261,854
7/3/20143.203.613.153.56378,120
7/2/20143.143.203.113.1764,551
7/1/20143.123.193.053.15103,685
6/30/20143.103.162.903.12232,191
6/27/20143.093.203.093.1870,566
6/26/20143.123.193.063.1472,417
6/25/20143.083.273.063.17157,098
6/24/20143.133.173.083.0879,700
6/23/20143.063.293.033.15323,026
6/20/20143.273.372.923.12435,085
6/19/20143.433.493.353.43138,750
6/18/20143.473.503.333.46159,705
6/17/20143.503.583.353.53142,112
6/16/20143.873.933.413.54393,850
6/13/20143.713.883.713.81136,636
6/12/20143.704.023.653.75214,481
6/11/20143.783.893.713.75175,319
6/10/20143.974.093.633.83608,595
6/9/20143.914.223.833.921,070,321
6/6/20143.523.963.393.84352,439
6/5/20143.503.543.323.4686,973
6/4/20143.513.553.383.4793,541
6/3/20143.443.543.403.49145,732
6/2/20143.473.503.263.43136,377
5/30/20143.543.663.353.41190,493
5/29/20143.223.603.153.52206,434
5/28/20143.443.443.013.37369,823
5/27/20143.944.043.033.311,255,629
5/23/20143.153.693.153.57524,121
5/22/20143.123.203.013.12127,452
5/21/20143.103.242.893.10369,365
5/20/20142.773.082.663.07615,255
5/19/20142.662.782.642.76333,184
5/16/20142.692.732.512.6291,575
5/15/20142.692.722.462.66112,128
5/14/20142.902.902.612.64221,556
5/13/20142.872.922.782.84377,831
5/12/20142.632.922.572.81611,616
5/9/20142.462.672.422.57578,424
5/8/20142.132.772.052.681,473,722
5/7/20141.991.991.871.9145,130
5/6/20142.102.101.901.9826,328
5/5/20142.162.162.012.0670,341
5/2/20142.262.301.902.16164,083
5/1/20142.162.372.162.2676,319
Trading Center