ENGlobal Historical Data - ENG

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ENGlobal Corp ENG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.039 -4.02% 0.93 0.99 0.93 0.9655 0.969 11:03:18
more quote information »

ENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.901.620.7791.062,793,1160.033.33%
1 Month1.041.620.7791.05711,076-0.11-10.58%
3 Months1.181.620.7791.05244,195-0.25-21.19%
6 Months0.76571.620.6821.05132,0110.164321.46%
1 Year0.841.620.480.94914388,5790.0910.71%
3 Years1.383.100.481.3671,959-0.45-32.61%
5 Years1.893.100.481.3956,648-0.96-50.79%

ENG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 13 2019 0.95 -0.0617 -6.1% 0.93 1.03 0.90 118,531
Nov 12 2019 1.0117 -0.15 -12.78% 1.02 1.18 0.96 347,568
Nov 11 2019 1.16 0.11 10.48% 0.949 1.19 0.86 852,733
Nov 08 2019 1.05 0.20 23.53% 1.29 1.62 0.96 12,606,961
Nov 07 2019 0.85 -0.09 -9.57% 0.90 0.90 0.779 39,787
Nov 06 2019 0.94 0.0093 1.0% 0.8868 0.94 0.8751 3,582
Nov 05 2019 0.9307 -0.0243 -2.54% 0.95 0.964951 0.904 15,323
Nov 04 2019 0.955 0.0049 0.52% 0.96 0.96 0.95 9,927
Nov 01 2019 0.9501 0.0401 4.41% 0.873 0.9551 0.85 12,198
Oct 31 2019 0.91 -0.08 -8.08% 0.98 0.99 0.8426 40,078
Oct 30 2019 0.99 0.0076 0.77% 0.99 0.99 0.90 13,908
Oct 29 2019 0.9824 -0.0076 -0.77% 1.00 1.00 0.9068 7,485
Oct 28 2019 0.99 0.00 0.0% 1.00 1.01 0.902 4,877
Oct 25 2019 0.99 -0.0125 -1.25% 1.00 1.00 0.835 3,544
Oct 24 2019 1.0025 -0.01 -0.74% 1.01 1.01 0.9449 81,028
Oct 23 2019 1.01 0.02 2.19% 0.97 1.01 0.932 2,829
Oct 22 2019 0.9884 -0.0317 -3.11% 1.02 1.02 0.9884 31,861
Oct 21 2019 1.0201 -0.01 -0.96% 1.01 1.04 0.99 12,573
Oct 18 2019 1.03 0.00 0.0% 1.03 1.03 0.9801 12,431
Oct 17 2019 1.03 -0.01 -0.96% 1.04 1.04 1.01 4,289
Oct 16 2019 1.04 0.01 0.76% 1.02 1.04 1.00 9,490
Oct 15 2019 1.0322 0.00 0.21% 1.04 1.04 0.98 8,251
Oct 14 2019 1.03 0.01 0.98% 1.01 1.04 0.932 13,131
See More Historical Prices »
Your Recent History
NASDAQ
ENG
ENGlobal
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191114 16:19:51