ENGlobal Corporation (ENGCQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0202
-0.0098 (-32.67%)
May 8, 2025, 9:30 AM EDT
ENGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.03 | 0.05 | 0.02 | 0.02 | 0.02 | -29.93% | 6,043 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.31% | 4,386 |
| May 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 4,142 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.67% | 16,442 |
| May 2, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -14.29% | 55,454 |
| May 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -22.22% | 43,352 |
| Apr 30, 2025 | 0.05 | 0.09 | 0.05 | 0.05 | 0.05 | -1.32% | 40,604 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 93 |
| Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.00% | 194 |
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.35% | 44,150 |
| Apr 24, 2025 | 0.06 | 0.12 | 0.06 | 0.06 | 0.06 | -36.44% | 36,659 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.05 | 0.09 | 0.09 | -18.18% | 19,271 |
| Apr 22, 2025 | 0.03 | 0.11 | 0.03 | 0.11 | 0.11 | 266.67% | 9,286 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.03 | 0.03 | 0.03 | -45.65% | 3,544 |
| Apr 17, 2025 | 0.04 | 0.09 | 0.04 | 0.06 | 0.06 | 176.00% | 152,943 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 6.10% | 136,830 |
| Apr 15, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -1.57% | 7,801 |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 59.58% | 6,304 |
| Apr 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -56.68% | 4,522 |
| Apr 10, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 78.71% | 3,987 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -44.04% | 7,484 |
| Apr 8, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 113.08% | 6,783 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 6.56% | 15,503 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 22.00% | 59,327 |
| Apr 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,475 |
| Apr 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,579 |
| Apr 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,649 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 1,494 |
| Mar 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.00% | 5,951 |
| Mar 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.28% | 83,764 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.32% | 9,278 |
| Mar 25, 2025 | 0.03 | 0.05 | 0.01 | 0.01 | 0.01 | 94.12% | 71,020 |
| Mar 24, 2025 | 0.01 | 0.05 | 0.00 | 0.01 | 0.01 | -70.54% | 138,008 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -13.45% | 27,439 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -50.00% | 1,623 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -0.99% | 29,870 |
| Mar 18, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 60.96% | 32,443 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,033 |
| Mar 14, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 25.50% | 6,202 |
| Mar 13, 2025 | 0.02 | 0.07 | 0.02 | 0.02 | 0.02 | -20.00% | 5,903 |
| Mar 12, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | 25.00% | 1,582 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.02 | 0.02 | 0.02 | -50.00% | 4,592 |
| Mar 10, 2025 | 0.02 | 0.04 | 0.01 | 0.04 | 0.04 | 100.00% | 10,492 |
| Mar 7, 2025 | 0.03 | 0.05 | 0.02 | 0.02 | 0.02 | -50.00% | 51,561 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.03 | 0.04 | 0.04 | -96.30% | 109,295 |
| Dec 5, 2024 | 1.28 | 1.34 | 1.08 | 1.08 | 1.08 | -15.62% | 373,909 |
| Dec 4, 2024 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 14,913 |
| Dec 3, 2024 | 1.34 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 52,890 |
| Dec 2, 2024 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | 2.99% | 18,545 |
| Nov 29, 2024 | 1.33 | 1.39 | 1.32 | 1.34 | 1.34 | - | 11,272 |