ENGlobal Corporation (ENG)
NASDAQ: ENG · Real-Time Price · USD
1.426
+0.036 (2.59%)
At close: Oct 25, 2024, 4:00 PM
1.430
+0.004 (0.28%)
After-hours: Oct 25, 2024, 7:48 PM EDT
ENGlobal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2024 | 1.29 | 1.48 | 1.22 | 1.41 | 1.41 | 11.02% | 38,821 |
| Sep 30, 2024 | 1.29 | 1.32 | 1.22 | 1.27 | 1.27 | -1.55% | 2,169 |
| Sep 27, 2024 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 2.54% | 19,262 |
| Sep 26, 2024 | 1.20 | 1.30 | 1.19 | 1.26 | 1.26 | -5.41% | 5,115 |
| Sep 25, 2024 | 1.27 | 1.40 | 1.27 | 1.33 | 1.33 | 3.10% | 12,334 |
| Sep 24, 2024 | 1.40 | 1.51 | 1.15 | 1.29 | 1.29 | -11.34% | 44,902 |
| Sep 23, 2024 | 1.57 | 1.57 | 1.43 | 1.46 | 1.46 | -5.52% | 31,967 |
| Sep 20, 2024 | 1.40 | 1.59 | 1.40 | 1.54 | 1.54 | 7.69% | 36,385 |
| Sep 19, 2024 | 1.33 | 1.47 | 1.31 | 1.43 | 1.43 | 14.40% | 40,517 |
| Sep 18, 2024 | 1.27 | 1.47 | 1.24 | 1.25 | 1.25 | -1.57% | 41,016 |
| Sep 17, 2024 | 1.23 | 1.27 | 1.15 | 1.27 | 1.27 | 2.42% | 6,885 |
| Sep 16, 2024 | 1.12 | 1.30 | 1.12 | 1.24 | 1.24 | 3.33% | 16,564 |
| Sep 13, 2024 | 1.17 | 1.25 | 1.08 | 1.20 | 1.20 | -0.83% | 6,195 |
| Sep 12, 2024 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 3,015 |
| Sep 11, 2024 | 1.18 | 1.24 | 1.15 | 1.18 | 1.18 | -1.67% | 10,658 |
| Sep 10, 2024 | 1.12 | 1.26 | 1.12 | 1.20 | 1.20 | -4.00% | 16,155 |
| Sep 9, 2024 | 1.22 | 1.32 | 1.21 | 1.25 | 1.25 | 0.81% | 5,479 |
| Sep 6, 2024 | 1.25 | 1.26 | 1.18 | 1.24 | 1.24 | -0.80% | 8,135 |
| Sep 5, 2024 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 21,783 |
| Sep 4, 2024 | 1.52 | 1.52 | 1.13 | 1.26 | 1.26 | -20.75% | 91,332 |
| Sep 3, 2024 | 1.49 | 1.59 | 1.45 | 1.59 | 1.59 | 8.16% | 9,405 |
| Aug 30, 2024 | 1.46 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 3,218 |
| Aug 29, 2024 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | 1.37% | 2,624 |
| Aug 28, 2024 | 1.53 | 1.57 | 1.46 | 1.46 | 1.46 | -2.67% | 2,542 |
| Aug 27, 2024 | 1.57 | 1.59 | 1.46 | 1.50 | 1.50 | -2.60% | 4,147 |
| Aug 26, 2024 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | - | 18,508 |
| Aug 23, 2024 | 1.46 | 1.55 | 1.45 | 1.54 | 1.54 | 5.48% | 3,752 |
| Aug 22, 2024 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -5.81% | 10,670 |
| Aug 21, 2024 | 1.59 | 1.65 | 1.49 | 1.55 | 1.55 | 4.03% | 8,195 |
| Aug 20, 2024 | 1.61 | 1.63 | 1.46 | 1.49 | 1.49 | -3.68% | 4,983 |
| Aug 19, 2024 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 4.53% | 8,184 |
| Aug 16, 2024 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.50% | 5,779 |
| Aug 15, 2024 | 1.51 | 1.52 | 1.46 | 1.52 | 1.52 | 1.88% | 5,584 |
| Aug 14, 2024 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | 0.68% | 2,897 |
| Aug 13, 2024 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -2.05% | 7,838 |
| Aug 12, 2024 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.21% | 4,778 |
| Aug 9, 2024 | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -2.16% | 3,960 |
| Aug 8, 2024 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | 5.11% | 3,424 |
| Aug 7, 2024 | 1.52 | 1.59 | 1.41 | 1.41 | 1.41 | -10.76% | 13,178 |
| Aug 6, 2024 | 1.30 | 1.65 | 1.30 | 1.58 | 1.58 | 20.61% | 7,883 |
| Aug 5, 2024 | 1.58 | 1.64 | 1.31 | 1.31 | 1.31 | -23.84% | 34,532 |
| Aug 2, 2024 | 1.64 | 1.72 | 1.58 | 1.72 | 1.72 | -0.58% | 13,778 |
| Aug 1, 2024 | 1.84 | 1.84 | 1.68 | 1.73 | 1.73 | -2.26% | 2,677 |
| Jul 31, 2024 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | - | 3,748 |
| Jul 30, 2024 | 1.82 | 1.96 | 1.71 | 1.77 | 1.77 | -2.16% | 5,725 |
| Jul 29, 2024 | 1.92 | 1.94 | 1.55 | 1.81 | 1.81 | -6.17% | 31,209 |
| Jul 26, 2024 | 2.04 | 2.30 | 1.92 | 1.93 | 1.93 | 0.94% | 85,973 |
| Jul 25, 2024 | 1.80 | 2.10 | 1.79 | 1.91 | 1.91 | 4.37% | 53,514 |
| Jul 24, 2024 | 1.84 | 1.84 | 1.73 | 1.83 | 1.83 | 5.17% | 6,379 |
| Jul 23, 2024 | 1.82 | 1.95 | 1.64 | 1.74 | 1.74 | 1.75% | 15,371 |
| Jul 22, 2024 | 1.71 | 1.75 | 1.62 | 1.71 | 1.71 | 4.27% | 7,854 |
| Jul 19, 2024 | 1.66 | 1.69 | 1.60 | 1.64 | 1.64 | -0.61% | 5,023 |
| Jul 18, 2024 | 1.70 | 1.76 | 1.60 | 1.65 | 1.65 | -1.20% | 8,215 |
| Jul 17, 2024 | 1.75 | 1.81 | 1.62 | 1.67 | 1.67 | -4.57% | 11,561 |
| Jul 16, 2024 | 1.62 | 1.82 | 1.52 | 1.75 | 1.75 | 9.37% | 21,341 |
| Jul 15, 2024 | 1.42 | 1.69 | 1.42 | 1.60 | 1.60 | 11.89% | 38,806 |
| Jul 12, 2024 | 1.35 | 1.45 | 1.34 | 1.43 | 1.43 | 5.61% | 4,937 |
| Jul 11, 2024 | 1.43 | 1.45 | 1.35 | 1.35 | 1.35 | -5.97% | 7,548 |
| Jul 10, 2024 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -3.87% | 3,440 |
| Jul 9, 2024 | 1.40 | 1.50 | 1.39 | 1.50 | 1.50 | 6.62% | 7,908 |
| Jul 8, 2024 | 1.32 | 1.49 | 1.32 | 1.41 | 1.41 | -4.42% | 3,776 |
| Jul 5, 2024 | 1.34 | 1.48 | 1.32 | 1.47 | 1.47 | 4.26% | 7,149 |
| Jul 3, 2024 | 1.34 | 1.49 | 1.29 | 1.41 | 1.41 | 7.63% | 6,543 |
| Jul 2, 2024 | 1.34 | 1.44 | 1.30 | 1.31 | 1.31 | 1.39% | 3,285 |
| Jul 1, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 1,615 |
| Jun 28, 2024 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -4.41% | 4,151 |
| Jun 27, 2024 | 1.36 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 4,492 |
| Jun 26, 2024 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.70% | 3,842 |
| Jun 25, 2024 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | - | 22,942 |
| Jun 24, 2024 | 1.30 | 1.36 | 1.27 | 1.35 | 1.35 | 7.14% | 21,104 |
| Jun 21, 2024 | 1.28 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 12,600 |
| Jun 20, 2024 | 1.31 | 1.39 | 1.28 | 1.32 | 1.32 | -5.71% | 21,593 |
| Jun 18, 2024 | 1.30 | 1.40 | 1.29 | 1.40 | 1.40 | 8.11% | 16,299 |
| Jun 17, 2024 | 1.40 | 1.47 | 1.29 | 1.30 | 1.30 | -8.16% | 18,222 |
| Jun 14, 2024 | 1.45 | 1.55 | 1.40 | 1.41 | 1.41 | -5.37% | 11,679 |
| Jun 13, 2024 | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -1.32% | 3,336 |
| Jun 12, 2024 | 1.39 | 1.60 | 1.39 | 1.51 | 1.51 | -1.95% | 6,032 |
| Jun 11, 2024 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 5,060 |
| Jun 10, 2024 | 1.45 | 1.58 | 1.37 | 1.55 | 1.55 | 14.81% | 31,011 |
| Jun 7, 2024 | 1.57 | 1.57 | 1.30 | 1.35 | 1.35 | -13.46% | 29,264 |
| Jun 6, 2024 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -3.17% | 3,858 |
| Jun 5, 2024 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.69% | 7,327 |
| Jun 4, 2024 | 1.62 | 1.64 | 1.60 | 1.60 | 1.60 | -1.23% | 3,292 |