$1.80 +0.12 (%) ENGlobal Corp - NASDAQ

Dec. 9, 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
12/9/20161.691.851.681.80162,630
12/8/20161.481.771.481.68350,349
12/7/20161.381.501.371.4781,418
12/6/20161.361.441.361.3950,278
12/5/20161.401.431.361.37107,910
12/2/20161.361.401.351.36176,360
12/1/20161.331.471.331.36130,480
11/30/20161.401.441.341.34109,240
11/29/20161.391.521.321.4084,081
11/28/20161.321.351.241.2432,653
11/25/20161.261.321.251.2910,335
11/23/20161.281.331.241.2726,937
11/22/20161.251.351.251.3114,365
11/21/20161.311.341.231.2623,978
11/18/20161.361.481.201.3040,538
11/17/20161.391.401.301.3727,484
11/16/20161.371.411.371.4019,524
11/15/20161.401.401.361.3819,380
11/14/20161.381.441.351.3830,467
11/11/20161.411.411.361.4023,870
11/10/20161.411.451.361.4059,389
11/9/20161.351.401.321.4063,280
11/8/20161.351.401.341.3611,723
11/7/20161.321.421.321.3622,630
11/4/20161.351.351.321.326,710
11/3/20161.331.421.331.3334,184
11/2/20161.311.361.301.328,254
11/1/20161.401.401.301.3013,175
10/31/20161.381.441.361.436,249
10/28/20161.401.441.391.399,956
10/27/20161.461.461.411.414,125
10/26/20161.461.481.441.4417,157
10/25/20161.501.501.471.487,020
10/24/20161.501.501.471.4916,425
10/21/20161.501.521.491.4916,635
10/20/20161.501.501.491.508,404
10/19/20161.521.521.491.5010,688
10/18/20161.491.501.481.4812,519
10/17/20161.491.531.461.462,056
10/14/20161.471.501.451.4723,723
10/13/20161.491.531.471.4711,424
10/12/20161.501.561.481.5112,504
10/11/20161.571.571.511.518,029
10/10/20161.601.601.481.5516,328
10/7/20161.541.591.541.591,360
10/6/20161.501.571.491.5627,710
10/5/20161.521.551.511.5114,093
10/4/20161.491.561.481.4817,466
10/3/20161.461.581.461.5213,809
9/30/20161.451.571.451.5152,328
9/29/20161.601.611.441.4419,209
9/28/20161.621.621.581.5917,633
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center