ENGlobal Corporation (ENGCQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0270
+0.0070 (35.00%)
Jun 6, 2025, 9:30 AM EDT
ENGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.23% | 7,361 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 791 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 291 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.67% | 718 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.18% | 459 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -59.42% | 129 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 92.59% | 273 |
| May 28, 2025 | 0.02 | 0.05 | 0.02 | 0.03 | 0.03 | -1.57% | 17,524 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.12% | 1,877 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.28% | 2,964 |
| May 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 740 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34 |
| May 20, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -25.67% | 44,706 |
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 3,162 |
| May 16, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 14.29% | 50,625 |
| May 15, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 27.27% | 4,954 |
| May 14, 2025 | 0.04 | 0.06 | 0.02 | 0.03 | 0.03 | -8.64% | 90,199 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 50.50% | 26,702 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 151 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | 4,147 |
| 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 |