$1.02 +0.04 (%) ENGlobal Corp - NASDAQ

Aug. 27, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENG historical data

Date Open High Low Close Volume
8/26/20150.961.000.950.9854,760
8/25/20151.061.060.960.9675,307
8/24/20151.041.040.881.0047,021
8/21/20151.001.031.001.0210,456
8/20/20151.001.091.001.0332,820
8/19/20151.011.041.001.0216,028
8/18/20151.101.101.011.0452,828
8/17/20151.091.101.041.0918,694
8/14/20151.101.101.091.103,446
8/13/20151.101.111.051.1039,958
8/12/20151.131.171.091.1426,666
8/11/20151.051.151.051.1512,673
8/10/20151.201.251.051.1449,205
8/7/20151.211.301.101.1498,193
8/6/20151.211.251.201.2521,425
8/5/20151.201.241.191.2227,126
8/4/20151.221.241.141.2028,488
8/3/20151.221.251.221.2440,379
7/31/20151.201.241.201.2211,295
7/30/20151.191.221.191.2214,684
7/29/20151.131.201.101.1823,639
7/28/20151.141.171.121.1210,866
7/27/20151.181.191.111.146,697
7/24/20151.271.291.151.17113,935
7/23/20151.241.311.231.296,140
7/22/20151.311.311.241.2512,476
7/21/20151.331.351.271.3120,851
7/20/20151.321.391.231.3341,582
7/17/20151.291.311.271.2920,052
7/16/20151.401.401.251.2618,132
7/15/20151.351.421.311.3158,299
7/14/20151.341.401.341.3510,027
7/13/20151.421.421.331.3710,744
7/10/20151.391.391.281.3314,474
7/9/20151.261.321.261.2840,057
7/8/20151.301.341.251.2530,870
7/7/20151.311.351.311.3133,687
7/6/20151.331.331.281.3141,022
7/2/20151.401.421.301.3722,523
7/1/20151.401.401.351.3616,295
6/30/20151.331.381.331.3513,594
6/29/20151.381.381.301.3523,094
6/26/20151.421.431.381.4027,422
6/25/20151.411.421.381.4022,812
6/24/20151.421.441.351.4141,130
6/23/20151.371.421.351.3513,789
6/22/20151.401.441.351.4013,681
6/19/20151.401.451.401.4136,856
6/18/20151.441.441.391.397,431
6/17/20151.421.451.381.3822,615
6/16/20151.421.441.391.397,679
6/15/20151.441.491.391.4584,007
6/12/20151.491.501.421.4575,362
6/11/20151.491.501.441.4490,603
6/10/20151.471.521.471.4812,714
6/9/20151.451.501.451.4617,857
6/8/20151.531.551.471.4733,942
6/5/20151.501.631.481.5187,103
6/4/20151.551.651.481.49245,989
6/3/20151.521.551.461.53159,127
6/2/20151.521.561.491.5694,553
6/1/20151.481.541.481.5021,218
5/29/20151.541.541.441.5021,342
5/28/20151.521.541.501.5211,548
5/27/20151.531.591.521.5266,598
5/26/20151.551.591.551.5511,720
5/22/20151.541.591.531.584,871
5/21/20151.501.601.501.5713,031
5/20/20151.541.591.501.5713,983
5/19/20151.521.601.461.5635,118
5/18/20151.541.601.541.5744,480
5/15/20151.531.571.491.5416,018
5/14/20151.521.601.501.5514,890
5/13/20151.591.601.501.5222,627
5/12/20151.631.631.561.5938,857
5/11/20151.651.651.561.5719,382
5/8/20151.651.651.561.6511,403
5/7/20151.631.651.551.6357,041
5/6/20151.721.721.611.6171,938
5/5/20151.701.701.651.6812,087
5/4/20151.681.681.661.682,811
5/1/20151.671.681.641.6818,068
4/30/20151.641.681.621.6221,472
4/29/20151.681.681.621.6221,086
4/28/20151.621.681.621.6520,149
4/27/20151.711.711.631.6339,438
4/24/20151.681.711.661.6629,309
4/23/20151.701.731.611.7354,483
4/22/20151.691.691.661.6731,894
4/21/20151.681.741.611.65134,534
4/20/20151.561.611.521.5227,117
4/17/20151.621.621.501.5219,997
4/16/20151.581.611.581.5910,177
4/15/20151.571.671.531.5930,288
4/14/20151.561.571.521.5210,060
4/13/20151.631.661.471.5716,622
4/10/20151.501.631.501.6025,086
4/9/20151.491.491.451.4919,174
4/8/20151.481.511.451.4838,956
4/7/20151.501.501.421.4610,522
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!