Dark

ENG
ENGlobal Corp
stock NASDAQ

Inactive

Dec 5, 2024

1.08USD-15.625%(-0.20)373,909

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.28)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-05	1.2800	1.3400	1.0800	1.0800	-15.625%	373,909	0.000%
2024-12-04	1.3350	1.3400	1.2800	1.2800	-3.030%	14,913	-15.625%
2024-12-03	1.3400	1.4000	1.2900	1.3200	-4.341%	52,890	-18.182%
2024-12-02	1.4100	1.4100	1.3100	1.3799	+2.939%	18,545	-21.733%
2024-11-29	1.3300	1.3941	1.3200	1.3405	+0.037%	11,272	-19.433%
2024-11-27	1.4000	1.4292	1.3400	1.3400	0.000%	20,012	-19.403%
2024-11-26	1.3950	1.3950	1.3000	1.3400	+3.077%	23,231	-19.403%
2024-11-25	1.3100	1.5200	1.2900	1.3000	-4.412%	68,972	-16.923%
2024-11-22	1.2600	1.3600	1.2600	1.3600	+8.211%	20,228	-20.588%
2024-11-21	1.3500	1.3500	1.2100	1.2568	-1.039%	16,171	-14.067%
2024-11-20	1.3300	1.3446	1.2600	1.2700	-3.788%	23,424	-14.961%
2024-11-19	1.2900	1.3901	1.2300	1.3200	+2.652%	15,578	-18.182%
2024-11-18	1.2500	1.2900	1.2500	1.2859	+1.252%	17,192	-16.012%
2024-11-15	1.3900	1.3900	1.2100	1.2700	-8.640%	23,809	-14.961%
2024-11-14	1.4000	1.4985	1.3500	1.3901	-2.106%	22,692	-22.308%
2024-11-13	1.6600	1.6600	1.2900	1.4200	+7.576%	74,403	-23.944%
2024-11-12	1.3900	1.3900	1.3000	1.3200	-7.134%	9,869	-18.182%
2024-11-11	1.2900	1.4700	1.2700	1.4214	+10.186%	51,327	-24.019%
2024-11-08	1.2900	1.3399	1.2600	1.2900	0.000%	17,508	-16.279%
2024-11-07	1.3400	1.4100	1.2638	1.2900	-4.444%	47,494	-16.279%
2024-11-06	1.4600	1.4958	1.2500	1.3500	-2.878%	33,113	-20.000%
2024-11-05	1.3900	1.4000	1.3000	1.3900	+2.236%	10,670	-22.302%
2024-11-04	1.3600	1.3700	1.3001	1.3596	+0.711%	4,966	-20.565%
2024-11-01	1.3165	1.3900	1.3165	1.3500	+3.846%	1,213	-20.000%
2024-10-31	1.3000	1.3400	1.2700	1.3000	-0.650%	1,610	-16.923%
2024-10-30	1.3565	1.3565	1.3000	1.3085	-1.617%	13,270	-17.463%
2024-10-29	1.3300	1.4000	1.3300	1.3300	-3.273%	6,781	-18.797%
2024-10-28	1.4400	1.4400	1.3750	1.3750	-3.576%	2,752	-21.455%
2024-10-25	1.3200	1.4500	1.3108	1.4260	+8.747%	21,763	-24.264%
2024-10-24	1.3500	1.4100	1.3000	1.3113	-7.000%	26,411	-17.639%
2024-10-23	1.4200	1.4200	1.3357	1.4100	+1.439%	2,704	-23.404%
2024-10-22	1.3500	1.4100	1.3300	1.3900	+3.162%	41,267	-22.302%
2024-10-21	1.3000	1.3800	1.2600	1.3474	+4.450%	82,785	-19.846%
2024-10-18	1.2700	1.3000	1.2600	1.2900	+1.575%	10,622	-16.279%
2024-10-17	1.2801	1.3200	1.2700	1.2700	-1.550%	15,373	-14.961%
2024-10-16	1.2800	1.3399	1.2800	1.2900	+0.781%	9,228	-16.279%
2024-10-15	1.2602	1.3399	1.2301	1.2800	-3.759%	10,344	-15.625%
2024-10-14	1.2700	1.3600	1.2600	1.3300	+4.724%	6,840	-18.797%
2024-10-11	1.2727	1.2999	1.2600	1.2700	-2.308%	5,864	-14.961%
2024-10-10	1.3100	1.3600	1.2400	1.3000	-5.400%	6,353	-16.923%
2024-10-09	1.3750	1.3901	1.2400	1.3742	+4.106%	21,210	-21.409%
2024-10-08	1.3300	1.4800	1.3000	1.3200	-2.222%	5,071	-18.182%
2024-10-07	1.3600	1.4100	1.3101	1.3500	+3.846%	4,747	-20.000%
2024-10-04	1.2800	1.3400	1.2200	1.3000	-0.223%	17,118	-16.923%
2024-10-03	1.3000	1.3500	1.2400	1.3029	-6.266%	14,924	-17.108%
2024-10-02	1.4000	1.4450	1.3500	1.3900	-1.418%	3,531	-22.302%
2024-10-01	1.2900	1.4799	1.2201	1.4100	+11.024%	38,821	-23.404%
2024-09-30	1.2900	1.3230	1.2200	1.2700	-1.550%	2,169	-14.961%
2024-09-27	1.2947	1.3000	1.2600	1.2900	+2.584%	19,262	-16.279%
2024-09-26	1.2000	1.2999	1.1900	1.2575	-5.444%	5,115	-14.115%
2024-09-25	1.2700	1.4000	1.2700	1.3299	+3.093%	12,334	-18.791%
2024-09-24	1.4000	1.5100	1.1500	1.2900	-11.340%	44,902	-16.279%
2024-09-23	1.5700	1.5700	1.4300	1.4550	-5.519%	31,967	-25.773%
2024-09-20	1.4000	1.5900	1.4000	1.5400	+7.692%	36,385	-29.870%
2024-09-19	1.3250	1.4700	1.3100	1.4300	+14.400%	40,517	-24.476%
2024-09-18	1.2700	1.4723	1.2350	1.2500	-1.575%	41,016	-13.600%
2024-09-17	1.2344	1.2700	1.1500	1.2700	+2.419%	6,885	-14.961%
2024-09-16	1.1200	1.2999	1.1200	1.2400	+3.333%	16,564	-12.903%
2024-09-13	1.1700	1.2500	1.0800	1.2000	-0.826%	6,195	-10.000%
2024-09-12	1.2200	1.2200	1.1900	1.2100	+2.542%	3,015	-10.744%
2024-09-11	1.1812	1.2400	1.1500	1.1800	-1.667%	10,658	-8.475%
2024-09-10	1.1200	1.2600	1.1200	1.2000	-3.992%	16,155	-10.000%
2024-09-09	1.2200	1.3200	1.2100	1.2499	+0.798%	5,479	-13.593%
2024-09-06	1.2500	1.2550	1.1800	1.2400	-0.800%	8,135	-12.903%
2024-09-05	1.2300	1.3000	1.2300	1.2500	-0.794%	21,783	-13.600%
2024-09-04	1.5193	1.5193	1.1300	1.2600	-20.755%	92,912	-14.286%
2024-09-03	1.4900	1.5900	1.4500	1.5900	+8.163%	9,405	-32.075%
2024-08-30	1.4600	1.5000	1.4500	1.4700	-0.676%	3,218	-26.531%
2024-08-29	1.5000	1.5000	1.4500	1.4800	+1.370%	2,624	-27.027%
2024-08-28	1.5300	1.5700	1.4600	1.4600	-2.667%	2,542	-26.027%
2024-08-27	1.5700	1.5900	1.4600	1.5000	-2.597%	4,147	-28.000%
2024-08-26	1.5161	1.5800	1.5161	1.5400	0.000%	18,508	-29.870%
2024-08-23	1.4600	1.5500	1.4500	1.5400	+5.479%	3,752	-29.870%
2024-08-22	1.5200	1.5485	1.4600	1.4600	-5.806%	10,670	-26.027%
2024-08-21	1.5900	1.6500	1.4900	1.5500	+4.027%	8,195	-30.323%
2024-08-20	1.6100	1.6295	1.4600	1.4900	-3.666%	4,983	-27.517%
2024-08-19	1.4500	1.5467	1.4500	1.5467	+4.507%	8,184	-30.174%
2024-08-16	1.5200	1.5200	1.4600	1.4800	-2.484%	5,779	-27.027%
2024-08-15	1.5100	1.5177	1.4600	1.5177	+1.859%	5,584	-28.840%
2024-08-14	1.4700	1.5400	1.4700	1.4900	+0.676%	2,897	-27.517%
2024-08-13	1.5300	1.5499	1.4602	1.4800	-2.078%	7,838	-27.027%
2024-08-12	1.4500	1.5114	1.4500	1.5114	+4.234%	4,778	-28.543%
2024-08-09	1.5299	1.5299	1.4500	1.4500	-2.126%	3,960	-25.517%
2024-08-08	1.4500	1.5027	1.4500	1.4815	+5.071%	3,424	-27.101%
2024-08-07	1.5200	1.5901	1.4100	1.4100	-10.759%	13,178	-23.404%
2024-08-06	1.3000	1.6500	1.3000	1.5800	+20.611%	7,883	-31.646%
2024-08-05	1.5800	1.6369	1.3100	1.3100	-23.837%	34,532	-17.557%
2024-08-02	1.6400	1.7200	1.5800	1.7200	-0.578%	13,778	-37.209%
2024-08-01	1.8400	1.8400	1.6799	1.7300	-2.260%	2,677	-37.572%
2024-07-31	1.7820	1.8400	1.7700	1.7700	0.000%	3,748	-38.983%
2024-07-30	1.8200	1.9600	1.7052	1.7700	-2.150%	5,725	-38.983%
2024-07-29	1.9200	1.9400	1.5533	1.8089	-6.182%	31,209	-40.295%
2024-07-26	2.0400	2.3000	1.9200	1.9281	+0.948%	85,973	-43.986%
2024-07-25	1.7990	2.1036	1.7900	1.9100	+4.372%	53,514	-43.455%
2024-07-24	1.8350	1.8350	1.7287	1.8300	+5.172%	6,379	-40.984%
2024-07-23	1.8200	1.9500	1.6400	1.7400	+1.754%	15,371	-37.931%
2024-07-22	1.7050	1.7500	1.6200	1.7100	+4.268%	7,854	-36.842%
2024-07-19	1.6550	1.6900	1.6000	1.6400	-0.612%	5,023	-34.146%
2024-07-18	1.7000	1.7550	1.6000	1.6501	-1.192%	8,215	-34.549%
2024-07-17	1.7499	1.8099	1.6200	1.6700	-4.571%	11,561	-35.329%
2024-07-16	1.6200	1.8200	1.5201	1.7500	+9.375%	21,341	-38.286%
2024-07-15	1.4221	1.6899	1.4221	1.6000	+11.888%	38,806	-32.500%
2024-07-12	1.3500	1.4496	1.3400	1.4300	+5.613%	4,937	-24.476%
2024-07-11	1.4263	1.4500	1.3540	1.3540	-5.972%	7,548	-20.236%
2024-07-10	1.3900	1.4400	1.3900	1.4400	-3.840%	3,440	-25.000%
2024-07-09	1.4000	1.5000	1.3900	1.4975	+6.584%	7,908	-27.880%
2024-07-08	1.3201	1.4900	1.3201	1.4050	-4.422%	3,776	-23.132%
2024-07-05	1.3400	1.4750	1.3217	1.4700	+4.255%	7,149	-26.531%
2024-07-03	1.3400	1.4900	1.2900	1.4100	+7.634%	6,543	-23.404%
2024-07-02	1.3400	1.4400	1.3043	1.3100	+1.401%	3,285	-17.557%
2024-07-01	1.3000	1.3000	1.2900	1.2919	-0.623%	1,615	-16.402%
2024-06-28	1.2800	1.3499	1.2800	1.3000	-4.412%	4,151	-16.923%
2024-06-27	1.3600	1.3600	1.2901	1.3600	+4.615%	4,492	-20.588%
2024-06-26	1.2900	1.3000	1.2900	1.3000	-3.704%	3,842	-16.923%
2024-06-25	1.2600	1.3663	1.2600	1.3500	0.000%	22,942	-20.000%
2024-06-24	1.3000	1.3600	1.2700	1.3500	+7.143%	21,104	-20.000%
2024-06-21	1.2825	1.3250	1.2600	1.2600	-4.545%	12,600	-14.286%
2024-06-20	1.3100	1.3900	1.2800	1.3200	-5.714%	21,593	-18.182%
2024-06-18	1.3000	1.4000	1.2900	1.4000	+8.108%	16,299	-22.857%
2024-06-17	1.4000	1.4700	1.2900	1.2950	-8.156%	18,222	-16.602%
2024-06-14	1.4500	1.5500	1.4000	1.4100	-5.395%	11,679	-23.404%
2024-06-13	1.5100	1.5490	1.4888	1.4904	-1.298%	3,336	-27.536%
2024-06-12	1.3855	1.6000	1.3855	1.5100	-1.948%	6,032	-28.477%
2024-06-11	1.5600	1.5742	1.5000	1.5400	-0.645%	5,060	-29.870%
2024-06-10	1.4499	1.5830	1.3700	1.5500	+14.815%	31,011	-30.323%
2024-06-07	1.5700	1.5700	1.3000	1.3500	-13.462%	29,264	-20.000%
2024-06-06	1.6100	1.6200	1.5600	1.5600	-3.166%	3,858	-30.769%
2024-06-05	1.6100	1.6200	1.6008	1.6110	+0.681%	7,327	-32.961%
2024-06-04	1.6233	1.6400	1.6001	1.6001	-1.228%	3,292	-32.504%
2024-06-03	1.6300	1.6738	1.6200	1.6200	+1.250%	3,241	-33.333%
2024-05-31	1.6100	1.6200	1.6000	1.6000	-0.621%	2,502	-32.500%
2024-05-30	1.6662	1.6662	1.6100	1.6100	-3.593%	1,373	-32.919%
2024-05-29	1.6200	1.6700	1.6200	1.6700	+1.200%	5,581	-35.329%
2024-05-28	1.6400	1.6750	1.6301	1.6502	-2.355%	3,726	-34.553%
2024-05-24	1.6050	1.7000	1.6050	1.6900	-0.588%	8,373	-36.095%
2024-05-23	1.6926	1.7000	1.6600	1.7000	+4.938%	5,583	-36.471%
2024-05-22	1.6900	1.6900	1.5900	1.6200	0.000%	5,416	-33.333%
2024-05-21	1.6107	1.6200	1.6100	1.6200	-1.812%	3,891	-33.333%
2024-05-20	1.6500	1.7000	1.6100	1.6499	-0.006%	8,668	-34.541%
2024-05-17	1.7446	1.7446	1.6316	1.6500	-5.714%	8,712	-34.545%
2024-05-16	1.6101	1.7500	1.6101	1.7500	+7.349%	1,712	-38.286%
2024-05-15	1.7000	1.7000	1.6302	1.6302	-3.538%	2,368	-33.750%
2024-05-14	1.7000	1.7481	1.5910	1.6900	-0.582%	16,489	-36.095%
2024-05-13	1.7500	1.7500	1.6405	1.6999	+4.288%	11,246	-36.467%
2024-05-10	1.6500	1.7300	1.6300	1.6300	-0.610%	1,276	-33.742%
2024-05-09	1.6699	1.7460	1.6300	1.6400	-0.606%	9,631	-34.146%
2024-05-08	1.6700	1.7700	1.6500	1.6500	0.000%	18,042	-34.545%
2024-05-07	1.7400	1.7400	1.6400	1.6500	-0.602%	6,479	-34.545%
2024-05-06	1.6500	1.7500	1.6500	1.6600	-0.670%	11,089	-34.940%
2024-05-03	1.7000	1.7400	1.6501	1.6712	-1.694%	5,045	-35.376%
2024-05-02	1.6500	1.7000	1.6500	1.7000	+0.747%	2,113	-36.471%
2024-05-01	1.6600	1.6874	1.6600	1.6874	+0.440%	1,332	-35.996%
2024-04-30	1.6818	1.7400	1.6501	1.6800	-2.778%	6,016	-35.714%
2024-04-29	1.6300	1.7280	1.6300	1.7280	+2.857%	2,188	-37.500%
2024-04-26	1.6100	1.6800	1.6100	1.6800	+3.067%	1,600	-35.714%
2024-04-25	1.6500	1.7399	1.6220	1.6300	-2.687%	5,681	-33.742%
2024-04-24	1.6301	1.7248	1.6301	1.6750	+3.395%	1,127	-35.522%
2024-04-23	1.7100	1.9300	1.6200	1.6200	-6.897%	7,188	-33.333%
2024-04-22	1.6600	1.9500	1.6500	1.7400	+5.187%	4,923	-37.931%
2024-04-19	1.6872	1.7800	1.6100	1.6542	+1.485%	1,481	-34.712%
2024-04-18	1.5600	1.7100	1.5600	1.6300	+1.875%	6,288	-33.742%
2024-04-17	1.7000	1.7000	1.6000	1.6000	-7.514%	9,606	-32.500%
2024-04-16	1.8300	1.8300	1.7000	1.7300	-6.233%	6,916	-37.572%
2024-04-15	1.8100	1.8450	1.6740	1.8450	+0.820%	12,601	-41.463%
2024-04-12	1.7700	1.9000	1.7325	1.8300	+0.549%	7,698	-40.984%
2024-04-11	1.7501	1.8200	1.7501	1.8200	-1.087%	3,991	-40.659%
2024-04-10	1.8000	1.8467	1.8000	1.8400	-0.541%	5,688	-41.304%
2024-04-09	1.9000	1.9500	1.7900	1.8500	+6.316%	25,779	-41.622%
2024-04-08	1.7400	1.8100	1.7200	1.7401	+2.849%	6,938	-37.935%
2024-04-05	1.6800	1.7388	1.6600	1.6919	-3.869%	2,984	-36.166%
2024-04-04	1.7150	1.7850	1.7150	1.7600	+2.326%	7,559	-38.636%
2024-04-03	1.7300	1.7300	1.6600	1.7200	-0.578%	1,586	-37.209%
2024-04-02	1.7900	1.8167	1.6800	1.7300	+2.367%	19,818	-37.572%
2024-04-01	1.7400	1.7400	1.6900	1.6900	-1.504%	3,105	-36.095%
2024-03-28	1.6550	1.7158	1.5955	1.7158	-2.511%	22,207	-37.056%
2024-03-27	1.8300	1.8400	1.6200	1.7600	+6.024%	11,061	-38.636%
2024-03-26	1.6500	1.7400	1.6500	1.6600	0.000%	3,610	-34.940%
2024-03-25	1.6900	1.7350	1.6208	1.6600	-2.924%	5,126	-34.940%
2024-03-22	1.6382	1.9000	1.6186	1.7100	+4.268%	26,130	-36.842%
2024-03-21	1.8300	1.8300	1.6400	1.6400	-6.286%	14,346	-34.146%
2024-03-20	1.6033	1.8700	1.6033	1.7500	+3.550%	3,642	-38.286%
2024-03-19	1.7500	1.7500	1.6510	1.6900	-0.588%	9,128	-36.095%
2024-03-18	1.6350	1.8100	1.6350	1.7000	-1.163%	14,690	-36.471%
2024-03-15	1.6200	1.7200	1.5450	1.7200	+6.173%	8,581	-37.209%
2024-03-14	1.6974	1.7350	1.6200	1.6200	-5.814%	10,178	-33.333%
2024-03-13	1.7700	1.9700	1.6900	1.7200	-1.714%	33,875	-37.209%
2024-03-12	1.8800	1.8800	1.7500	1.7500	-5.308%	13,146	-38.286%
2024-03-11	1.8100	1.8900	1.7500	1.8481	+0.440%	8,924	-41.562%
2024-03-08	1.8200	1.8400	1.7500	1.8400	+2.467%	17,186	-41.304%
2024-03-07	1.7039	1.9399	1.6501	1.7957	+0.318%	5,984	-39.856%
2024-03-06	1.7900	1.8900	1.6300	1.7900	-1.648%	25,612	-39.665%
2024-03-05	1.9800	1.9800	1.7770	1.8200	-6.667%	15,108	-40.659%
2024-03-04	2.0500	2.0529	1.8700	1.9500	-6.024%	16,837	-44.615%
2024-03-01	2.2000	2.2000	1.9820	2.0750	-6.951%	14,081	-47.952%
2024-02-29	2.1700	2.3000	2.1000	2.2300	+4.142%	30,806	-51.570%
2024-02-28	1.8800	2.2100	1.7700	2.1413	+8.695%	36,330	-49.563%
2024-02-27	1.5700	2.0000	1.5700	1.9700	+31.333%	63,355	-45.178%
2024-02-26	1.4800	1.6500	1.4630	1.5000	+5.263%	27,904	-28.000%
2024-02-23	1.4056	1.4500	1.4000	1.4250	-3.716%	14,469	-24.211%
2024-02-22	1.6000	1.6050	1.4000	1.4800	-7.500%	65,700	-27.027%
2024-02-21	1.6000	1.7700	1.5000	1.6000	-8.571%	181,713	-32.500%
2024-02-20	1.6600	1.7900	1.5600	1.7500	+21.528%	736,746	-38.286%
2024-02-16	1.2900	1.4400	1.2900	1.4400	+8.271%	14,211	-25.000%
2024-02-15	1.2300	1.3899	1.2300	1.3300	+6.400%	30,099	-18.797%
2024-02-14	1.2600	1.2700	1.1900	1.2500	-0.794%	6,183	-13.600%
2024-02-13	1.2200	1.2986	1.1913	1.2600	+5.000%	50,802	-14.286%
2024-02-12	1.2600	1.2600	1.2000	1.2000	-4.000%	12,845	-10.000%
2024-02-09	1.2500	1.3000	1.2300	1.2500	+0.008%	6,529	-13.600%
2024-02-08	1.2500	1.3699	1.2106	1.2499	-0.802%	9,166	-13.593%
2024-02-07	1.2100	1.3099	1.2100	1.2600	+4.132%	3,252	-14.286%
2024-02-06	1.3300	1.3300	1.0100	1.2100	-11.029%	32,292	-10.744%
2024-02-05	1.3201	1.3696	1.3200	1.3600	-2.857%	3,120	-20.588%
2024-02-02	1.3300	1.4000	1.3000	1.4000	+1.449%	6,351	-22.857%
2024-02-01	1.4400	1.4400	1.3201	1.3800	+1.471%	6,262	-21.739%
2024-01-31	1.3200	1.4594	1.3200	1.3600	+0.741%	5,628	-20.588%
2024-01-30	1.3800	1.4900	1.3100	1.3500	-6.250%	7,433	-20.000%
2024-01-29	1.3700	1.4900	1.3600	1.4400	+3.590%	7,420	-25.000%
2024-01-26	1.3300	1.4900	1.3000	1.3901	+2.213%	17,779	-22.308%
2024-01-25	1.4200	1.4300	1.3400	1.3600	-5.556%	8,881	-20.588%
2024-01-24	1.4500	1.4700	1.3500	1.4400	-0.690%	20,405	-25.000%
2024-01-23	1.3000	1.4500	1.3000	1.4500	+9.848%	14,318	-25.517%
2024-01-22	1.2100	1.3765	1.2100	1.3200	-6.714%	29,552	-18.182%
2024-01-19	1.6200	1.6550	1.3001	1.4150	-12.654%	20,621	-23.675%
2024-01-18	1.6650	1.7100	1.6000	1.6200	-1.220%	16,045	-33.333%
2024-01-17	1.6600	1.7150	1.6400	1.6400	-2.381%	20,192	-34.146%
2024-01-16	1.6845	1.8500	1.6600	1.6800	+0.599%	42,187	-35.714%
2024-01-12	1.7400	1.7400	1.6300	1.6700	-2.213%	17,013	-35.329%
2024-01-11	1.7200	1.7850	1.6801	1.7078	-0.709%	4,447	-36.761%
2024-01-10	1.7400	1.8050	1.7200	1.7200	-2.273%	6,733	-37.209%
2024-01-09	1.7100	1.8778	1.7100	1.7600	+1.149%	3,239	-38.636%
2024-01-08	1.7100	1.7400	1.7100	1.7400	-0.571%	5,246	-37.931%
2024-01-05	1.7550	1.7550	1.7464	1.7500	0.000%	1,485	-38.286%
2024-01-04	1.7100	1.8000	1.7000	1.7500	-2.235%	5,754	-38.286%
2024-01-03	1.8400	1.8640	1.7390	1.7900	-1.105%	8,374	-39.665%
2024-01-02	1.6900	1.9000	1.6800	1.8100	+6.848%	57,676	-40.331%
2023-12-29	1.7800	1.9000	1.6800	1.6940	-4.294%	55,192	-36.246%
2023-12-28	1.6800	1.9000	1.6800	1.7700	+5.357%	64,084	-38.983%
2023-12-27	1.7400	1.7500	1.6800	1.6800	-1.176%	35,047	-35.714%
2023-12-26	1.7500	1.7500	1.6800	1.7000	-3.955%	14,558	-36.471%
2023-12-22	1.7000	1.8173	1.6835	1.7700	+2.907%	20,283	-38.983%
2023-12-21	1.7400	1.8400	1.7100	1.7200	-1.714%	7,993	-37.209%
2023-12-20	1.7500	1.8200	1.6900	1.7500	+1.156%	40,662	-38.286%
2023-12-19	1.7200	1.7300	1.6800	1.7300	+2.976%	25,978	-37.572%
2023-12-18	1.7000	1.7300	1.6800	1.6800	-1.754%	25,261	-35.714%
2023-12-15	1.7000	1.7500	1.6900	1.7100	-0.581%	12,953	-36.842%
2023-12-14	1.6800	1.7200	1.6800	1.7200	+3.614%	16,918	-37.209%
2023-12-13	1.7900	1.7900	1.6600	1.6600	-2.924%	14,880	-34.940%
2023-12-12	1.8300	1.8353	1.7100	1.7100	-8.065%	8,228	-36.842%
2023-12-11	1.9100	1.9300	1.7600	1.8600	-2.105%	32,356	-41.935%
2023-12-08	1.9700	1.9700	1.8900	1.9000	-3.308%	8,161	-43.158%
2023-12-07	2.0000	2.0100	1.9200	1.9650	-1.971%	21,464	-45.038%
2023-12-06	1.9500	2.0045	1.9500	2.0045	+1.237%	14,198	-46.121%
2023-12-05	1.8400	2.0250	1.8100	1.9800	+7.027%	76,236	-45.455%
2023-12-04	1.8200	2.0000	1.8100	1.8500	-2.632%	49,482	-41.622%
2023-12-01	1.8100	2.0999	1.7600	1.9000	-1.206%	86,060	-43.158%
2023-11-30	1.9200	2.0800	1.9200	1.9232	+0.167%	70,127	-43.844%
2023-11-29	2.0752	2.1584	1.9200	1.9200	-6.542%	99,362	-43.750%
2023-11-28	2.1928	2.1928	2.0248	2.0544	+1.502%	6,941	-47.430%
2023-11-27	2.1016	2.1352	2.0240	2.0240	-1.210%	7,972	-46.640%
2023-11-24	2.0960	2.1680	2.0400	2.0488	-3.649%	3,436	-47.286%
2023-11-22	2.0816	2.2392	2.0800	2.1264	-1.919%	8,996	-49.210%
2023-11-21	2.1200	2.2600	2.0896	2.1680	-1.989%	5,843	-50.185%
2023-11-20	2.1600	2.3200	2.1040	2.2120	-1.285%	9,704	-51.175%
2023-11-17	2.3568	2.3568	2.1576	2.2408	-2.063%	12,287	-51.803%
2023-11-16	2.2480	2.3360	2.2480	2.2880	+1.779%	5,315	-52.797%
2023-11-15	2.0960	2.3984	2.0504	2.2480	+11.508%	45,465	-51.957%
2023-11-14	2.0800	2.1328	2.0000	2.0160	-2.703%	35,398	-46.429%
2023-11-13	2.1600	2.1760	2.0400	2.0720	+0.778%	13,694	-47.876%
2023-11-10	2.1600	2.2792	2.0480	2.0560	-7.086%	6,948	-47.471%
2023-11-09	2.3520	2.3520	2.1016	2.2128	+0.145%	3,935	-51.193%
2023-11-08	2.3136	2.3136	2.1040	2.2096	-0.468%	5,888	-51.122%
2023-11-07	2.4000	2.4000	2.1440	2.2200	-4.310%	6,625	-51.351%
2023-11-06	2.4000	2.4000	2.2400	2.3200	-1.695%	6,143	-53.448%
2023-11-03	2.3536	2.4000	2.2400	2.3600	-1.568%	13,122	-54.237%
2023-11-02	2.3200	2.4800	2.2400	2.3976	-6.344%	23,281	-54.955%
2023-11-01	2.2160	2.8000	2.1008	2.5600	+11.498%	28,132	-57.813%
2023-10-31	2.2960	2.2960	2.2000	2.2960	-1.375%	5,366	-52.962%
2023-10-30	2.3176	2.3840	2.1736	2.3280	-1.356%	4,455	-53.608%
2023-10-27	2.3600	2.3600	2.0856	2.3600	+2.076%	8,268	-54.237%
2023-10-26	2.3200	2.3592	2.0800	2.3120	+7.037%	13,244	-53.287%
2023-10-25	2.0800	2.1624	2.0800	2.1600	+0.709%	11,811	-50.000%
2023-10-24	2.5496	2.5496	2.0000	2.1448	-13.794%	87,654	-49.646%
2023-10-23	2.4800	2.5200	2.4000	2.4880	+0.974%	11,562	-56.592%
2023-10-20	2.6800	2.6800	2.4000	2.4640	-2.191%	18,186	-56.169%
2023-10-19	2.5456	2.5592	2.4048	2.5192	+1.581%	11,046	-57.129%
2023-10-18	2.5616	2.6280	2.4040	2.4800	-0.322%	12,247	-56.452%
2023-10-17	2.5560	2.6400	2.4400	2.4880	+1.303%	6,981	-56.592%
2023-10-16	2.5256	2.5920	2.4000	2.4560	-5.247%	22,196	-56.026%
2023-10-13	2.4064	2.5920	2.4008	2.5920	+4.550%	7,043	-58.333%
2023-10-12	2.4320	2.5776	2.4000	2.4792	+0.978%	13,951	-56.438%
2023-10-11	2.5144	2.6144	2.4240	2.4552	-2.105%	7,090	-56.012%
2023-10-10	2.5600	2.7712	2.4720	2.5080	+1.129%	5,047	-56.938%
2023-10-09	2.5904	2.5904	2.4008	2.4800	+0.519%	5,648	-56.452%
2023-10-06	2.6440	2.6440	2.4000	2.4672	-1.783%	5,837	-56.226%
2023-10-05	2.5088	2.7712	2.4400	2.5120	+1.290%	10,748	-57.006%
2023-10-04	2.5378	2.5912	2.4160	2.4800	-1.116%	6,182	-56.452%
2023-10-03	2.5608	2.5816	2.4024	2.5080	-5.000%	13,215	-56.938%
2023-10-02	2.6400	2.6400	2.4000	2.6400	-2.569%	20,351	-59.091%
2023-09-29	2.7512	2.7992	2.6376	2.7096	-0.324%	6,230	-60.142%
2023-09-28	2.6400	2.8000	2.6400	2.7184	+0.681%	3,671	-60.271%
2023-09-27	2.7720	2.8000	2.6400	2.7000	-2.174%	9,428	-60.000%
2023-09-26	2.8000	2.8000	2.6640	2.7600	-1.429%	6,389	-60.870%
2023-09-25	2.8000	2.8000	2.6400	2.8000	+1.744%	5,970	-61.429%
2023-09-22	2.8000	2.8632	2.6360	2.7520	-1.574%	9,812	-60.756%
2023-09-21	2.8000	2.8000	2.6240	2.7960	+2.794%	7,995	-61.373%
2023-09-20	2.6728	2.8000	2.5600	2.7200	-2.299%	8,290	-60.294%
2023-09-19	2.6800	2.7840	2.5600	2.7840	+7.077%	15,415	-61.207%
2023-09-18	2.8000	2.8000	2.5928	2.6000	-7.143%	6,647	-58.462%
2023-09-15	2.7200	2.8000	2.5600	2.8000	+2.941%	25,869	-61.429%
2023-09-14	2.6000	2.7200	2.6000	2.7200	+3.438%	3,513	-60.294%
2023-09-13	2.7128	2.7200	2.5600	2.6296	+4.019%	5,190	-58.929%
2023-09-12	2.6400	2.6400	2.5200	2.5280	-1.466%	4,490	-57.278%
2023-09-11	2.6400	2.6520	2.5640	2.5656	-3.752%	6,402	-57.905%
2023-09-08	2.7216	2.7216	2.6576	2.6656	-1.682%	1,569	-59.484%
2023-09-07	2.6464	2.7264	2.6408	2.7112	-0.147%	3,158	-60.165%
2023-09-06	2.7560	2.7680	2.6024	2.7152	+0.236%	4,748	-60.224%
2023-09-05	2.7080	2.7200	2.5600	2.7088	+5.813%	12,139	-60.130%
2023-09-01	2.5600	2.6384	2.5600	2.5600	-1.810%	5,148	-57.813%
2023-08-31	2.7200	2.7200	2.5608	2.6072	+1.717%	7,713	-58.576%
2023-08-30	2.5600	2.6392	2.5600	2.5632	+0.691%	4,175	-57.865%
2023-08-29	2.5120	2.7200	2.4800	2.5456	+1.467%	11,346	-57.574%
2023-08-28	2.7184	2.8000	2.4240	2.5088	-1.073%	6,272	-56.952%
2023-08-25	2.5520	2.5600	2.4000	2.5360	+0.316%	26,184	-57.413%
2023-08-24	2.4640	2.5440	2.4096	2.5280	+3.539%	4,118	-57.278%
2023-08-23	2.5600	2.6216	2.4096	2.4416	-4.625%	8,657	-55.767%
2023-08-22	2.5600	2.6560	2.5600	2.5600	-1.538%	5,040	-57.813%
2023-08-21	2.6800	2.6800	2.5016	2.6000	-1.515%	6,559	-58.462%
2023-08-18	2.4808	2.8400	2.4808	2.6400	+5.096%	11,270	-59.091%
2023-08-17	2.6320	2.6384	2.4808	2.5120	+1.258%	4,184	-57.006%
2023-08-16	2.6880	2.6984	2.4800	2.4808	-6.314%	14,473	-56.466%
2023-08-15	2.6832	2.8720	2.5600	2.6480	-1.135%	13,191	-59.215%
2023-08-14	2.8800	2.9024	2.6680	2.6784	-3.097%	8,148	-59.677%
2023-08-11	2.8176	2.8784	2.7360	2.7640	-2.649%	10,246	-60.926%
2023-08-10	2.7224	2.8840	2.7224	2.8392	+3.893%	6,700	-61.961%
2023-08-09	2.8320	2.9536	2.7208	2.7328	-1.014%	12,606	-60.480%
2023-08-08	2.8960	2.8960	2.6608	2.7608	+1.500%	10,300	-60.881%
2023-08-07	2.9232	2.9232	2.7040	2.7200	-0.059%	20,718	-60.294%
2023-08-04	2.8640	3.0400	2.7200	2.7216	-3.077%	25,229	-60.317%
2023-08-03	2.9760	3.0720	2.8000	2.8080	-5.135%	16,049	-61.538%
2023-08-02	3.0688	3.0688	2.8800	2.9600	-2.632%	9,449	-63.514%
2023-08-01	3.0560	3.1280	2.8480	3.0400	0.000%	34,382	-64.474%
2023-07-31	2.8800	3.1520	2.8480	3.0400	+6.742%	41,933	-64.474%
2023-07-28	2.7992	2.9400	2.7200	2.8480	+1.714%	12,028	-62.079%
2023-07-27	2.7976	3.1040	2.7912	2.8000	+4.322%	33,211	-61.429%
2023-07-26	3.0400	3.1040	2.4104	2.6840	-10.533%	51,215	-59.762%
2023-07-25	3.1600	3.1648	2.9008	3.0000	-3.624%	21,983	-64.000%
2023-07-24	3.1040	3.2432	3.0888	3.1128	-0.231%	5,574	-65.305%
2023-07-21	3.1280	3.2848	3.1200	3.1200	-4.785%	7,929	-65.385%
2023-07-20	3.3560	3.3768	3.0424	3.2768	-1.301%	40,958	-67.041%
2023-07-19	3.1480	3.4240	3.1200	3.3200	+3.750%	17,875	-67.470%
2023-07-18	3.2720	3.4392	3.0800	3.2000	-0.025%	7,494	-66.250%
2023-07-17	3.1680	3.2640	3.0400	3.2008	+2.249%	9,010	-66.258%
2023-07-14	3.4480	3.4480	3.0400	3.1304	-8.361%	22,466	-65.500%
2023-07-13	2.9352	3.5760	2.8648	3.4160	+17.631%	82,838	-68.384%
2023-07-12	2.8400	2.9600	2.8000	2.9040	+3.714%	14,724	-62.810%
2023-07-11	2.7680	2.8640	2.7496	2.8000	-0.285%	17,876	-61.429%
2023-07-10	2.7760	3.0392	2.7280	2.8080	-0.847%	11,348	-61.538%
2023-07-07	2.7328	2.8800	2.6400	2.8320	+4.087%	25,406	-61.864%
2023-07-06	2.9200	2.9200	2.7200	2.7208	-3.927%	16,918	-60.306%
2023-07-05	2.8320	3.0256	2.8160	2.8320	-0.085%	16,016	-61.864%
2023-07-03	3.0400	3.1120	2.8040	2.8344	-5.996%	27,724	-61.897%
2023-06-30	2.8800	3.0400	2.8208	3.0152	-0.764%	14,357	-64.181%
2023-06-29	2.8800	3.0400	2.8800	3.0384	+2.649%	14,552	-64.455%
2023-06-28	3.1248	3.1984	2.8000	2.9600	-0.431%	21,471	-63.514%
2023-06-27	3.1144	3.2000	2.9720	2.9728	-2.211%	9,455	-63.671%
2023-06-26	2.9744	3.1400	2.8144	3.0400	+8.571%	23,028	-64.474%
2023-06-23	3.2800	3.2960	2.8000	2.8000	-16.208%	56,665	-61.429%
2023-06-22	3.5200	3.5200	3.2088	3.3416	-2.860%	13,331	-67.680%
2023-06-21	3.2664	3.4632	3.2408	3.4400	+4.167%	14,813	-68.605%
2023-06-20	3.5560	3.5560	3.2280	3.3024	-6.182%	39,275	-67.297%

document.getElementById("C3D4h1").onerror = function(){this.style.display='none';}; .dark-mode .RFdgGl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFdgGl{ color: #333333; background-color: white; border: 2px solid #333333; }ENGENGlobal Corpstock NASDAQ

ENG
ENGlobal Corp
stock NASDAQ