Canada markets open in 31 minutes

ENGlobal Corporation (ENG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.6200-0.0200 (-1.22%)
At close: 04:00PM EDT
1.6800 +0.06 (+3.70%)
After hours: 06:07PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241.61001.62001.61001.62001.62003,700
May 20, 20241.65001.70001.61001.65001.65008,700
May 17, 20241.74001.74001.63001.65001.65008,700
May 16, 20241.61001.75001.61001.75001.75001,700
May 15, 20241.70001.70001.63001.63001.63002,300
May 14, 20241.70001.75001.59001.69001.690016,500
May 13, 20241.75001.75001.64001.70001.700011,200
May 10, 20241.65001.73001.63001.63001.63001,300
May 09, 20241.67001.75001.63001.64001.64009,600
May 08, 20241.67001.77001.65001.65001.650018,000
May 07, 20241.74001.74001.64001.65001.65006,500
May 06, 20241.65001.75001.65001.66001.660011,100
May 03, 20241.70001.74001.65001.67001.67005,000
May 02, 20241.65001.70001.65001.70001.70002,000
May 01, 20241.66001.69001.66001.69001.69001,300
Apr 30, 20241.68001.74001.65001.68001.68006,000
Apr 29, 20241.63001.73001.63001.73001.73002,200
Apr 26, 20241.61001.68001.61001.68001.68001,600
Apr 25, 20241.65001.74001.62001.63001.63005,700
Apr 24, 20241.63001.72001.63001.68001.68001,100
Apr 23, 20241.71001.93001.62001.62001.62007,200
Apr 22, 20241.66001.95001.65001.74001.74004,900
Apr 19, 20241.69001.78001.61001.65001.65001,500
Apr 18, 20241.56001.71001.56001.63001.63006,300
Apr 17, 20241.70001.70001.60001.60001.60009,600
Apr 16, 20241.83001.83001.70001.73001.73006,800
Apr 15, 20241.81001.85001.67001.85001.850012,600
Apr 12, 20241.77001.90001.73001.83001.83007,700
Apr 11, 20241.75001.82001.75001.82001.82003,900
Apr 10, 20241.80001.85001.80001.84001.84005,700
Apr 09, 20241.90001.95001.79001.85001.850025,700
Apr 08, 20241.74001.81001.72001.74001.74006,900
Apr 05, 20241.68001.74001.66001.69001.69003,000
Apr 04, 20241.72001.79001.72001.76001.76007,600
Apr 03, 20241.73001.73001.66001.72001.72001,600
Apr 02, 20241.79001.82001.68001.73001.730019,800
Apr 01, 20241.74001.74001.69001.69001.69003,100
Mar 28, 20241.66001.72001.60001.72001.720022,200
Mar 27, 20241.83001.84001.62001.76001.760011,000
Mar 26, 20241.65001.74001.65001.66001.66003,600
Mar 25, 20241.69001.74001.62001.66001.66005,100
Mar 22, 20241.64001.90001.62001.71001.710026,100
Mar 21, 20241.83001.83001.64001.64001.640014,100
Mar 20, 20241.60001.87001.60001.75001.75003,600
Mar 19, 20241.75001.75001.65001.69001.69009,100
Mar 18, 20241.64001.81001.64001.70001.700014,700
Mar 15, 20241.62001.72001.55001.72001.72008,600
Mar 14, 20241.70001.74001.62001.62001.620010,200
Mar 13, 20241.77001.97001.69001.72001.720033,900
Mar 12, 20241.88001.88001.75001.75001.750012,900
Mar 11, 20241.81001.89001.75001.85001.85008,900
Mar 08, 20241.82001.84001.75001.84001.840017,200
Mar 07, 20241.70001.94001.65001.80001.80006,000
Mar 06, 20241.79001.89001.63001.79001.790025,500
Mar 05, 20241.98001.98001.78001.82001.820014,900
Mar 04, 20242.05002.05001.87001.95001.950016,700
Mar 01, 20242.20002.20001.98002.08002.080014,000
Feb 29, 20242.17002.30002.10002.23002.230030,800
Feb 28, 20241.88002.21001.77002.14002.140036,300
Feb 27, 20241.57002.00001.57001.97001.970063,400
Feb 26, 20241.48001.65001.46001.50001.500027,900
Feb 23, 20241.41001.45001.40001.43001.430014,500
Feb 22, 20241.60001.61001.40001.48001.480065,700
Feb 21, 20241.60001.77001.50001.60001.6000181,700
Feb 20, 20241.66001.79001.56001.75001.7500736,700
Feb 16, 20241.29001.44001.29001.44001.440013,700
Feb 15, 20241.23001.39001.23001.33001.330030,100
Feb 14, 20241.26001.27001.19001.25001.25006,200
Feb 13, 20241.22001.30001.19001.26001.260050,700
Feb 12, 20241.26001.26001.20001.20001.200012,800
Feb 09, 20241.25001.30001.23001.25001.25006,500
Feb 08, 20241.25001.37001.21001.25001.25009,200
Feb 07, 20241.21001.31001.21001.26001.26003,200
Feb 06, 20241.33001.33001.01001.21001.210032,300
Feb 05, 20241.32001.37001.32001.36001.36003,100
Feb 02, 20241.33001.40001.30001.40001.40006,400
Feb 01, 20241.44001.44001.32001.38001.38006,100
Jan 31, 20241.32001.46001.32001.36001.36005,600
Jan 30, 20241.38001.49001.31001.35001.35007,400
Jan 29, 20241.37001.49001.36001.44001.44007,400
Jan 26, 20241.33001.49001.30001.39001.390017,800
Jan 25, 20241.42001.43001.34001.36001.36008,900
Jan 24, 20241.45001.47001.35001.44001.440020,400
Jan 23, 20241.30001.45001.30001.45001.450014,300
Jan 22, 20241.21001.38001.21001.32001.320029,600
Jan 19, 20241.62001.66001.30001.42001.420020,600
Jan 18, 20241.67001.71001.60001.62001.620016,000
Jan 17, 20241.66001.72001.64001.64001.640020,200
Jan 16, 20241.68001.85001.66001.68001.680042,200
Jan 12, 20241.74001.74001.63001.67001.670017,000
Jan 11, 20241.72001.79001.68001.71001.71004,400
Jan 10, 20241.74001.81001.72001.72001.72006,700
Jan 09, 20241.71001.88001.71001.76001.76003,100
Jan 08, 20241.71001.74001.71001.74001.74005,200
Jan 05, 20241.76001.76001.75001.75001.75001,500
Jan 04, 20241.71001.80001.70001.75001.75005,800
Jan 03, 20241.84001.86001.74001.79001.79008,400
Jan 02, 20241.69001.90001.68001.81001.810057,700
Dec 29, 20231.78001.90001.68001.69001.690055,200
Dec 28, 20231.68001.90001.68001.77001.770064,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...