ENGlobal Corporation (ENGCQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0200
-0.0200 (-50.00%)
Mar 11, 2025, 4:00 PM EST
ENGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2024 | 1.40 | 1.43 | 1.34 | 1.34 | 1.34 | - | 20,012 |
| Nov 26, 2024 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | 3.08% | 23,231 |
| Nov 25, 2024 | 1.31 | 1.52 | 1.29 | 1.30 | 1.30 | -4.41% | 68,972 |
| Nov 22, 2024 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 8.19% | 20,228 |
| Nov 21, 2024 | 1.35 | 1.35 | 1.21 | 1.26 | 1.26 | -1.02% | 16,171 |
| Nov 20, 2024 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 23,424 |
| Nov 19, 2024 | 1.29 | 1.39 | 1.23 | 1.32 | 1.32 | 2.64% | 15,578 |
| Nov 18, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.26% | 17,192 |
| Nov 15, 2024 | 1.39 | 1.39 | 1.21 | 1.27 | 1.27 | -8.63% | 23,809 |
| Nov 14, 2024 | 1.40 | 1.50 | 1.35 | 1.39 | 1.39 | -2.11% | 22,692 |
| Nov 13, 2024 | 1.66 | 1.66 | 1.29 | 1.42 | 1.42 | 7.58% | 74,403 |
| Nov 12, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -7.11% | 9,869 |
| Nov 11, 2024 | 1.29 | 1.47 | 1.27 | 1.42 | 1.42 | 10.16% | 51,327 |
| Nov 8, 2024 | 1.29 | 1.34 | 1.26 | 1.29 | 1.29 | - | 17,508 |
| Nov 7, 2024 | 1.34 | 1.41 | 1.26 | 1.29 | 1.29 | -4.44% | 47,494 |
| Nov 6, 2024 | 1.46 | 1.50 | 1.25 | 1.35 | 1.35 | -2.88% | 33,113 |
| Nov 5, 2024 | 1.39 | 1.40 | 1.30 | 1.39 | 1.39 | 2.21% | 10,670 |
| Nov 4, 2024 | 1.36 | 1.37 | 1.30 | 1.36 | 1.36 | 0.74% | 4,966 |
| Nov 1, 2024 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 3.85% | 1,213 |
| Oct 31, 2024 | 1.30 | 1.34 | 1.27 | 1.30 | 1.30 | -0.69% | 1,610 |
| Oct 30, 2024 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.58% | 13,270 |
| Oct 29, 2024 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -3.27% | 6,781 |
| Oct 28, 2024 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -3.58% | 2,752 |
| Oct 25, 2024 | 1.32 | 1.45 | 1.31 | 1.43 | 1.43 | 8.77% | 21,763 |
| Oct 24, 2024 | 1.35 | 1.41 | 1.30 | 1.31 | 1.31 | -7.02% | 26,411 |
| Oct 23, 2024 | 1.42 | 1.42 | 1.34 | 1.41 | 1.41 | 1.44% | 2,704 |
| Oct 22, 2024 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 3.19% | 41,267 |
| Oct 21, 2024 | 1.30 | 1.38 | 1.26 | 1.35 | 1.35 | 4.42% | 82,785 |
| Oct 18, 2024 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 10,622 |
| Oct 17, 2024 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 15,373 |
| Oct 16, 2024 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 9,228 |
| Oct 15, 2024 | 1.26 | 1.34 | 1.23 | 1.28 | 1.28 | -3.76% | 10,344 |
| Oct 14, 2024 | 1.27 | 1.36 | 1.26 | 1.33 | 1.33 | 4.72% | 6,840 |
| Oct 11, 2024 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 5,864 |
| Oct 10, 2024 | 1.31 | 1.36 | 1.24 | 1.30 | 1.30 | -5.39% | 6,353 |
| Oct 9, 2024 | 1.38 | 1.39 | 1.24 | 1.37 | 1.37 | 4.09% | 21,210 |
| Oct 8, 2024 | 1.33 | 1.48 | 1.30 | 1.32 | 1.32 | -2.22% | 5,071 |
| Oct 7, 2024 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | 3.85% | 4,747 |
| Oct 4, 2024 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | -0.23% | 17,118 |
| Oct 3, 2024 | 1.30 | 1.35 | 1.24 | 1.30 | 1.30 | -6.26% | 14,924 |
| Oct 2, 2024 | 1.40 | 1.45 | 1.35 | 1.39 | 1.39 | -1.42% | 3,531 |