Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ENGlobal Corporation - Common Stock (NQ: ENG )

1.080 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.080 0 -0.20(-15.62%)
Dec 04, 2024 1.340 1.340 1.280 1.280 14,911 -0.04(-3.03%)
Dec 03, 2024 1.340 1.400 1.290 1.320 52,789 -0.06(-4.34%)
Dec 02, 2024 1.410 1.410 1.310 1.380 18,539 +0.04(+2.94%)
Nov 29, 2024 1.330 1.394 1.320 1.341 11,272 +0.00(+0.04%)
Nov 27, 2024 1.400 1.429 1.340 1.340 20,012 +0.00(+0.00%)
Nov 26, 2024 1.395 1.395 1.300 1.340 23,231 +0.04(+3.08%)
Nov 25, 2024 1.310 1.520 1.290 1.300 68,944 -0.06(-4.41%)
Nov 22, 2024 1.260 1.360 1.260 1.360 20,228 +0.10(+8.21%)
Nov 21, 2024 1.350 1.350 1.210 1.257 16,127 -0.01(-1.04%)
Nov 20, 2024 1.330 1.345 1.260 1.270 23,423 -0.05(-3.79%)
Nov 19, 2024 1.290 1.390 1.230 1.320 15,578 +0.03(+2.65%)
Nov 18, 2024 1.250 1.290 1.250 1.286 17,191 +0.02(+1.25%)
Nov 15, 2024 1.390 1.390 1.210 1.270 23,809 -0.12(-8.64%)
Nov 14, 2024 1.400 1.498 1.350 1.390 22,691 -0.03(-2.11%)
Nov 13, 2024 1.660 1.660 1.290 1.420 74,303 +0.10(+7.58%)
Nov 12, 2024 1.390 1.390 1.300 1.320 9,864 -0.10(-7.13%)
Nov 11, 2024 1.290 1.470 1.270 1.421 51,307 +0.13(+10.19%)
Nov 08, 2024 1.290 1.340 1.260 1.290 17,508 +0.00(+0.00%)
Nov 07, 2024 1.340 1.410 1.264 1.290 46,718 -0.06(-4.44%)
Nov 06, 2024 1.460 1.496 1.250 1.350 32,962 -0.04(-2.88%)
Nov 05, 2024 1.390 1.400 1.300 1.390 10,664 +0.03(+2.24%)
Nov 04, 2024 1.360 1.370 1.300 1.360 4,948 +0.01(+0.71%)
Nov 01, 2024 1.317 1.390 1.317 1.350 1,213 +0.05(+3.85%)
Oct 31, 2024 1.300 1.340 1.270 1.300 1,610 -0.01(-0.65%)
Oct 30, 2024 1.357 1.357 1.300 1.308 13,270 -0.02(-1.62%)
Oct 29, 2024 1.330 1.400 1.330 1.330 6,781 -0.04(-3.27%)
Oct 28, 2024 1.440 1.440 1.375 1.375 2,752 -0.05(-3.58%)
Oct 25, 2024 1.320 1.450 1.311 1.426 21,763 +0.11(+8.75%)
Oct 24, 2024 1.350 1.410 1.300 1.311 26,411 -0.10(-7.00%)
Oct 23, 2024 1.420 1.420 1.336 1.410 2,703 +0.02(+1.44%)
Oct 22, 2024 1.350 1.410 1.330 1.390 41,267 +0.04(+3.16%)
Oct 21, 2024 1.300 1.380 1.260 1.347 82,785 +0.06(+4.45%)
Oct 18, 2024 1.270 1.300 1.260 1.290 10,622 +0.02(+1.57%)
Oct 17, 2024 1.280 1.320 1.270 1.270 15,373 -0.02(-1.55%)
Oct 16, 2024 1.280 1.340 1.280 1.290 9,227 +0.01(+0.78%)
Oct 15, 2024 1.260 1.340 1.230 1.280 10,344 -0.05(-3.76%)
Oct 14, 2024 1.270 1.360 1.260 1.330 6,840 +0.06(+4.72%)
Oct 11, 2024 1.273 1.300 1.260 1.270 5,864 -0.03(-2.31%)
Oct 10, 2024 1.310 1.360 1.240 1.300 6,353 -0.07(-5.40%)
Oct 09, 2024 1.375 1.390 1.240 1.374 21,210 +0.05(+4.11%)
Oct 08, 2024 1.330 1.480 1.300 1.320 5,071 -0.03(-2.22%)
Oct 07, 2024 1.360 1.410 1.310 1.350 4,747 +0.05(+3.85%)
Oct 04, 2024 1.280 1.340 1.220 1.300 17,118 -0.00(-0.22%)
Oct 03, 2024 1.300 1.350 1.240 1.303 14,924 -0.09(-6.27%)
Oct 02, 2024 1.400 1.445 1.350 1.390 3,531 -0.02(-1.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.