Quantcast
ENG

ENGlobal Corporation Common Stock Historical Stock Prices

$0.898
*  
0.032
3.44%
Get ENG Alerts
*Delayed - data as of Oct. 17, 2018 13:22 ET  -  Find a broker to begin trading ENG now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ENG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:22 0.93 0.93 0.85 0.898 91,408
10/16/2018 0.9549 1.01 0.8 0.93 84,444
10/15/2018 1 1.02 0.9115 0.9701 27,228
10/12/2018 0.99 1.04 0.99 0.99 8,149
10/11/2018 0.97 1.04 0.97 0.99 3,366
10/10/2018 1 1.04 1 1 12,562
10/09/2018 1.01 1.03 0.9808 1 9,699
10/08/2018 0.99 1.0001 0.95 1.0001 29,733
10/05/2018 1.0099 1.0099 0.98 0.99 9,113
10/04/2018 1.01 1.0258 0.98 1.01 44,887
10/03/2018 1 1.04 1 1.0101 39,209
10/02/2018 1.0303 1.05 1.0203 1.0203 5,651
10/01/2018 1.01 1.0351 1.01 1.0351 9,626
09/28/2018 1.027 1.04 1.02 1.02 32,892
09/27/2018 1.0099 1.0239 1.0099 1.02 9,215
09/26/2018 1.01 1.01 1 1.002 6,944
09/25/2018 1 1.01 0.99 1.0099 20,856
09/24/2018 1.02 1.02 1 1.01 32,820
09/21/2018 1.02 1.04 1 1 5,420
09/20/2018 1.021 1.03 1.021 1.03 6,237
09/19/2018 1.0292 1.0292 1.0101 1.02 3,339
09/18/2018 1.04 1.04 1 1.0199 17,004
09/17/2018 1.01 1.069 1 1 4,016
09/14/2018 1.06 1.07 1.01 1.0273 9,837
09/13/2018 1 1.04 1 1.04 3,309
09/12/2018 1.01 1.03 1 1 9,053
09/11/2018 0.99 1.01 0.9801 1.002 12,065
09/10/2018 1.01 1.01 0.98 1.01 24,340
09/07/2018 1.01 1.01 0.9854 0.9901 8,964
09/06/2018 1.006 1.0093 0.9843 0.9997 10,851
09/05/2018 1.01 1.0239 1 1.01 11,233
09/04/2018 1.04 1.05 1.0101 1.03 23,036
08/31/2018 1.03 1.06 1.011 1.04 19,930
08/30/2018 1.04 1.0567 1.03 1.03 16,648
08/29/2018 1.0699 1.0699 1.006 1.02 24,259
08/28/2018 0.98 1.06 0.98 1.02 54,090
08/27/2018 1.03 1.08 1.007 1.01 23,113
08/24/2018 1.01 1.0364 1.0091 1.01 11,389
08/23/2018 1.0337 1.0399 1 1 16,608
08/22/2018 1.0288 1.0299 1.0001 1.02 16,816
08/21/2018 1.06 1.06 1.02 1.02 7,014
08/20/2018 1.02 1.06 1.02 1.02 1,154
08/17/2018 1.0639 1.0639 1.02 1.02 2,294
08/16/2018 1.02 1.072 1.02 1.0499 38,993
08/15/2018 1.11 1.11 1.02 1.02 38,831
08/14/2018 1.03 1.12 1.03 1.12 48,550
08/13/2018 1.03 1.03 1 1.001 33,712
08/10/2018 0.9 1.0198 0.9 1.0198 90,192
08/09/2018 1.2 1.2 0.97 1 237,345
08/08/2018 1.27 1.31 1.24 1.28 11,147
08/07/2018 1.26 1.3398 1.26 1.26 38,387
08/06/2018 1.3 1.32 1.26 1.29 23,866
08/03/2018 1.27 1.31 1.2558 1.31 10,545
08/02/2018 1.23 1.3325 1.2004 1.2997 29,303
08/01/2018 1.21 1.25 1.21 1.2463 16,357
07/31/2018 1.25 1.265 1.2 1.2 17,728
07/30/2018 1.28 1.28 1.2137 1.28 1,646
07/27/2018 1.2301 1.29 1.23 1.2401 22,908
07/26/2018 1.23 1.2472 1.23 1.24 2,123
07/25/2018 1.27 1.27 1.231 1.26 15,139
07/24/2018 1.32 1.32 1.22 1.24 57,094
07/23/2018 1.32 1.32 1.2 1.32 6,409
07/20/2018 1.34 1.34 1.23 1.32 18,293
07/19/2018 1.34 1.36 1.28 1.28 20,502
07/18/2018 1.3 1.34 1.261 1.34 17,231
07/17/2018 1.31 1.3304 1.3 1.32 9,671
07/16/2018 1.29 1.42 1.25 1.3 51,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio