$1.61 -0.02 (%) ENGlobal Corp - NASDAQ

Sep. 28, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
9/27/20161.591.631.551.6315,409
9/26/20161.651.651.531.5649,886
9/23/20161.651.661.571.6319,718
9/22/20161.711.711.581.5820,798
9/21/20161.551.721.551.69106,215
9/20/20161.591.591.511.5329,505
9/19/20161.551.601.531.5937,843
9/16/20161.431.551.401.5583,716
9/15/20161.451.471.401.4429,612
9/14/20161.411.501.401.4034,629
9/13/20161.431.491.401.4025,041
9/12/20161.421.501.411.4220,234
9/9/20161.421.491.411.4223,464
9/8/20161.451.521.401.417,192
9/7/20161.511.541.431.4346,236
9/6/20161.491.511.461.4925,998
9/2/20161.441.501.441.5021,660
9/1/20161.451.501.421.4425,030
8/31/20161.421.491.411.4926,564
8/30/20161.431.461.391.4418,400
8/29/20161.431.451.361.4024,949
8/26/20161.401.451.351.4555,748
8/25/20161.291.451.291.3626,470
8/24/20161.291.341.281.2943,258
8/23/20161.301.331.271.3159,271
8/22/20161.271.321.271.3024,083
8/19/20161.271.301.241.2781,701
8/18/20161.301.301.241.3028,102
8/17/20161.311.341.301.3138,391
8/16/20161.341.351.291.2943,879
8/15/20161.281.321.281.3254,815
8/12/20161.321.321.281.3028,293
8/11/20161.301.311.271.2977,507
8/10/20161.371.371.251.2724,919
8/9/20161.321.351.271.3456,313
8/8/20161.171.511.171.32160,326
8/5/20161.351.401.151.16124,296
8/4/20161.451.471.321.3957,106
8/3/20161.511.531.481.5126,321
8/2/20161.551.561.461.5438,347
8/1/20161.521.551.421.5556,163
7/29/20161.501.581.431.4893,685
7/28/20161.351.551.301.52207,977
7/27/20161.341.351.301.3438,793
7/26/20161.221.311.221.3067,386
7/25/20161.211.331.091.25193,318
7/22/20161.221.251.071.22115,086
7/21/20161.221.251.201.2214,377
7/20/20161.201.291.171.2220,286
7/19/20161.211.271.211.228,553
7/18/20161.201.261.191.2120,715
7/15/20161.251.251.211.215,389
7/14/20161.231.251.201.2211,511
7/13/20161.231.291.211.2512,513
7/12/20161.321.351.201.2717,819
7/11/20161.261.301.231.3016,246
7/8/20161.201.251.191.2544,802
7/7/20161.201.241.201.226,452
7/6/20161.201.201.201.20405
7/5/20161.211.241.201.2425,586
7/1/20161.201.291.201.256,500
6/30/20161.351.351.201.208,679
6/29/20161.261.261.201.2112,937
6/28/20161.181.261.181.2621,360
6/27/20161.161.181.151.1822,416
6/24/20161.241.331.161.1844,447
6/23/20161.301.321.261.267,323
6/22/20161.291.291.261.284,600
6/21/20161.221.281.221.245,413
6/20/20161.291.301.231.2813,988
6/17/20161.261.291.211.298,451
6/16/20161.211.261.211.226,174
6/15/20161.211.261.211.223,105
6/14/20161.201.271.201.2119,703
6/13/20161.271.281.211.217,226
6/10/20161.281.301.231.3025,464
6/9/20161.251.321.251.2838,313
6/8/20161.101.241.101.2440,025
6/7/20161.091.151.081.1327,824
6/6/20161.111.121.061.0726,562
6/3/20161.081.111.081.113,018
6/2/20161.051.110.971.0512,363
6/1/20161.091.120.971.0418,925
5/31/20161.111.141.021.0816,416
5/27/20161.131.131.101.1016,103
5/26/20161.161.161.131.1310,439
5/25/20161.171.171.131.165,203
5/24/20161.141.181.131.174,695
5/23/20161.101.191.101.114,549
5/20/20161.181.201.101.1026,840
5/19/20161.131.211.131.163,793
5/18/20161.121.171.071.1612,894
5/17/20161.111.201.111.1712,561
5/16/20161.191.211.161.1620,672
5/13/20161.251.251.181.218,621
5/12/20161.291.371.251.2533,640
5/11/20161.301.371.301.319,314
5/10/20161.251.381.251.2913,285
5/9/20161.351.401.261.2611,962
5/6/20161.361.391.301.3910,353
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center