ENGlobal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.34	0.43	0.34	0.43	0.43	6.69%	989
Jan 28, 2025	0.35	0.43	0.35	0.40	0.40	16.45%	10,039
Jan 27, 2025	0.35	0.43	0.35	0.35	0.35	-	3,290
Jan 24, 2025	0.38	0.42	0.35	0.35	0.35	-8.95%	2,181
Jan 23, 2025	0.35	0.39	0.35	0.38	0.38	2.29%	6,558
Jan 22, 2025	0.35	0.37	0.35	0.37	0.37	-9.17%	5,071
Jan 21, 2025	0.43	0.43	0.35	0.41	0.41	9.23%	4,931
Jan 17, 2025	0.45	0.45	0.36	0.37	0.37	-14.90%	2,683
Jan 16, 2025	0.38	0.44	0.38	0.44	0.44	-	720
Jan 15, 2025	0.44	0.46	0.38	0.44	0.44	4.76%	16,404
Jan 14, 2025	0.42	0.42	0.38	0.42	0.42	13.51%	2,927
Jan 13, 2025	0.39	0.39	0.34	0.37	0.37	-11.90%	3,217
Jan 10, 2025	0.37	0.44	0.34	0.42	0.42	-3.99%	23,516
Jan 8, 2025	0.42	0.44	0.37	0.44	0.44	-4.90%	4,249
Jan 7, 2025	0.45	0.46	0.39	0.46	0.46	5.14%	13,519
Jan 6, 2025	0.37	0.46	0.37	0.44	0.44	-1.60%	11,040
Jan 3, 2025	0.47	0.47	0.37	0.44	0.44	-1.11%	8,820
Jan 2, 2025	0.37	0.45	0.37	0.45	0.45	7.05%	3,799
Dec 31, 2024	0.32	0.47	0.32	0.42	0.42	16.88%	47,973
Dec 30, 2024	0.38	0.47	0.35	0.36	0.36	-20.14%	17,654
Dec 27, 2024	0.34	0.45	0.34	0.45	0.45	13.51%	39,494
Dec 26, 2024	0.33	0.46	0.33	0.40	0.40	-6.76%	21,894
Dec 24, 2024	0.38	0.43	0.32	0.43	0.43	11.60%	9,394
Dec 23, 2024	0.39	0.45	0.38	0.38	0.38	-	6,253
Dec 20, 2024	0.51	0.51	0.35	0.38	0.38	-1.04%	5,236
Dec 19, 2024	0.37	0.47	0.37	0.39	0.39	-1.28%	19,384
Dec 18, 2024	0.39	0.42	0.37	0.39	0.39	5.41%	32,628
Dec 17, 2024	0.43	0.43	0.35	0.37	0.37	-4.88%	12,950
Dec 16, 2024	0.45	0.49	0.35	0.39	0.39	-22.20%	47,193
Dec 13, 2024	0.47	0.58	0.40	0.50	0.50	-4.40%	69,822
Dec 12, 2024	0.54	0.59	0.47	0.52	0.52	-9.04%	101,012
Dec 11, 2024	0.63	0.65	0.54	0.58	0.58	-11.55%	31,055
Dec 10, 2024	0.62	0.77	0.62	0.65	0.65	2.37%	36,998
Dec 9, 2024	0.75	0.88	0.60	0.64	0.64	-18.58%	291,481
Dec 6, 2024	0.52	0.94	0.52	0.78	0.78	-27.79%	209,758