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
  0.00 0.0% 0.9999 0.00 0.00 0.00 0.9999 08:39:51
more quote information »

ENG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.03990.95050.994551626,5370.00991.0%
1 Month0.95121.0990.95051.0161,1730.04875.12%
3 Months1.001.620.7791.05312,088-0.0001-0.01%
6 Months0.981.620.7791.06155,2440.01992.03%
1 Year0.79961.620.480.9708096101,1920.200325.05%
3 Years2.233.100.481.2267,877-1.23-55.16%
5 Years1.703.100.481.3356,942-0.7001-41.18%

ENG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.9999 -0.0001 -0.01% 0.99 0.9999 0.96 9,276
Jan 15 2020 1.00 0.02 2.04% 1.00 1.00 0.9505 22,313
Jan 14 2020 0.98 -0.0197 -1.97% 1.00 1.00 0.96 21,509
Jan 13 2020 0.9997 -0.0203 -1.99% 1.00 1.02 0.9606 49,217
Jan 10 2020 1.02 0.01 0.99% 0.99 1.0399 0.97 30,371
Jan 09 2020 1.01 0.00 0.01% 1.00 1.03 0.99 36,135
Jan 08 2020 1.0099 -0.02 -1.95% 1.02 1.06 1.00 66,367
Jan 07 2020 1.03 0.01 1.21% 1.00 1.099 1.00 150,927
Jan 06 2020 1.0177 0.03 3.05% 0.99 1.04 0.98 26,444
Jan 03 2020 0.9876 0.0006 0.06% 0.99 0.99 0.98 38,158
Jan 02 2020 0.987001 0.007 0.71% 1.01 1.01 0.9801 26,519
Dec 31 2019 0.98 -0.03 -2.97% 0.99 1.04 0.98 76,322
Dec 30 2019 1.01 0.01 1.28% 0.9802 1.02 0.98 50,938
Dec 27 2019 0.9972 -0.0173 -1.71% 1.00 1.03 0.9859 27,680
Dec 26 2019 1.0145 -0.01 -0.54% 1.00 1.0418 0.9861 15,980
Dec 24 2019 1.02 0.00 0.0% 1.00 1.04 0.98 20,246
Dec 23 2019 1.02 0.00 0.03% 1.02 1.04 0.96 13,523
Dec 20 2019 1.0197 0.05 5.12% 0.9512 1.04 0.9512 329,439
Dec 19 2019 0.97 0.00 0.0% 0.95 0.97 0.95 15,033
Dec 18 2019 0.97 0.00 0.0% 0.96 0.975 0.93 87,357
Dec 17 2019 0.97 -0.0204 -2.06% 0.9904 0.9904 0.9675 55,970
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:20200117 13:57:29