$1.70 +0.03 (%) ENGlobal Corp - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
3/27/20151.671.851.671.7022,986
3/26/20151.671.691.671.678,088
3/25/20151.671.741.671.699,767
3/24/20151.731.791.681.6925,150
3/23/20151.831.831.681.7610,616
3/20/20151.811.851.791.8010,334
3/19/20151.721.881.701.7632,378
3/18/20151.731.781.721.727,605
3/17/20151.711.791.711.7820,840
3/16/20151.811.831.721.739,579
3/13/20151.901.901.721.743,127
3/12/20151.811.841.731.7420,590
3/11/20151.831.841.711.7326,166
3/10/20151.801.811.721.7929,952
3/9/20151.831.831.751.777,445
3/6/20151.861.891.801.8019,644
3/5/20151.811.931.801.8936,025
3/4/20151.721.811.681.8143,060
3/3/20151.641.701.631.6847,715
3/2/20151.731.761.651.6536,549
2/27/20151.791.791.691.7021,741
2/26/20151.791.801.741.7424,857
2/25/20151.791.861.731.7538,628
2/24/20151.891.891.751.7628,156
2/23/20151.801.921.801.8024,920
2/20/20151.811.881.801.8424,746
2/19/20151.801.881.741.7839,659
2/18/20151.801.951.801.8331,634
2/17/20151.841.891.791.7923,462
2/13/20152.002.001.831.8522,776
2/12/20151.822.191.821.9123,665
2/11/20151.891.971.831.837,538
2/10/20152.052.051.881.8823,278
2/9/20152.022.051.921.9864,486
2/6/20152.102.101.982.0017,353
2/5/20152.082.252.032.0338,558
2/4/20151.902.281.842.1181,911
2/3/20151.772.061.771.9280,837
2/2/20151.791.801.731.7421,438
1/30/20151.731.801.691.8019,844
1/29/20151.711.721.651.7211,133
1/28/20151.671.701.651.6815,509
1/27/20151.671.721.671.701,713
1/26/20151.651.731.651.7021,263
1/23/20151.691.691.651.6621,280
1/22/20151.711.731.651.6930,190
1/21/20151.701.731.651.7024,562
1/20/20151.701.731.681.68319,773
1/16/20151.701.731.651.7017,007
1/15/20151.771.781.701.72285,098
1/14/20151.801.801.761.7618,682
1/13/20151.801.821.801.8237,213
1/12/20151.801.821.771.8022,920
1/9/20151.841.911.801.8030,145
1/8/20151.811.921.801.8911,528
1/7/20151.801.871.801.8121,319
1/6/20151.801.861.801.8174,021
1/5/20151.851.851.801.80104,426
1/2/20151.922.031.851.8843,319
12/31/20141.872.001.851.9082,830
12/30/20141.851.911.841.8534,434
12/29/20141.882.091.811.8587,478
12/26/20141.801.861.781.8527,059
12/24/20141.781.861.711.808,653
12/23/20141.911.991.781.8053,009
12/22/20141.921.921.791.9084,615
12/19/20141.861.911.801.9025,123
12/18/20141.871.921.801.8353,233
12/17/20141.892.031.811.8591,128
12/16/20141.751.851.751.8267,719
12/15/20141.821.831.721.7849,742
12/12/20141.791.881.781.8367,382
12/11/20141.801.921.801.8463,078
12/10/20141.901.931.801.8037,142
12/9/20141.901.951.801.9339,892
12/8/20141.901.921.801.9048,520
12/5/20142.032.031.931.9449,779
12/4/20142.092.101.962.0577,496
12/3/20142.022.121.992.0461,543
12/2/20141.952.161.952.05179,789
12/1/20142.352.351.961.97311,377
11/28/20142.622.642.292.31176,339
11/26/20142.712.812.622.65102,027
11/25/20142.732.922.722.75231,366
11/24/20142.502.732.472.72176,627
11/21/20142.452.692.392.47242,986
11/20/20142.012.542.012.40356,138
11/19/20141.922.081.912.02114,452
11/18/20141.861.931.861.9349,529
11/17/20141.931.931.881.9126,603
11/14/20141.891.941.861.93115,809
11/13/20141.931.951.881.8924,350
11/12/20141.801.941.801.90183,529
11/11/20141.931.931.821.8456,167
11/10/20141.901.921.781.86220,056
11/7/20142.092.101.931.96240,334
11/6/20142.002.151.852.071,065,979
11/5/20141.471.591.411.56152,567
11/4/20141.301.461.301.4062,251
11/3/20141.311.341.281.33158,757
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center