ENGlobal Corporation (ENG) Historical Stock Data

0.93 ↓0.01 (-0.67%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, ENG is down -0.50% a day on average. There have been 14 days where ENGlobal Corporation closed green and 16 days where ENG closed red.

DateOpenCloseChangeLowHighVolume
2022-12-020.920.93↑$0.01 (1.29%)0.920.9949.74K
2022-12-011.000.94↓$0.06 (-5.96%)0.941.0287.14K
2022-11-300.890.97↑$0.08 (9.52%)0.870.98168.46K
2022-11-290.870.89↑$0.02 (2.30%)0.860.89148.68K
2022-11-280.900.86↓$0.04 (-4.99%)0.860.91140.08K
2022-11-250.830.86↑$0.03 (3.01%)0.810.8650.63K
2022-11-230.840.82↓$0.02 (-2.24%)0.780.88257.88K
2022-11-220.850.82↓$0.03 (-3.64%)0.810.8889.76K
2022-11-210.880.84↓$0.04 (-4.92%)0.820.91292.15K
2022-11-180.940.90↓$0.04 (-3.86%)0.830.96501.68K
2022-11-170.960.95↓$0.01 (-1.03%)0.920.98142.30K
2022-11-161.000.99↓$0.01 (-0.95%)0.951.0059.95K
2022-11-150.940.98↑$0.04 (4.26%)0.940.99145.41K
2022-11-140.960.92↓$0.04 (-4.16%)0.920.9780.19K
2022-11-110.970.94↓$0.03 (-3.18%)0.910.98172.56K
2022-11-100.960.95↓$0.01 (-0.58%)0.930.97156.41K
2022-11-090.990.88↓$0.11 (-11.11%)0.821.01173.17K
2022-11-081.070.98↓$0.09 (-8.40%)0.981.08370.19K
2022-11-071.061.10↑$0.04 (3.77%)1.031.11204.37K
2022-11-041.041.05↑$0.01 (0.96%)1.041.0976.33K
2022-11-031.001.07↑$0.07 (6.50%)1.001.0742.90K
2022-11-021.051.01↓$0.04 (-3.81%)0.981.10234.62K
2022-11-011.051.06↑$0.00 (0.48%)1.051.11141.61K
2022-10-311.031.05↑$0.02 (1.94%)1.031.08123.82K
2022-10-281.011.02↑$0.01 (0.99%)0.981.06181.21K
2022-10-271.061.04↓$0.02 (-1.89%)1.011.11178.66K
2022-10-261.071.08↑$0.01 (0.93%)1.051.14181.60K
2022-10-250.971.06↑$0.09 (9.28%)0.971.07137.55K
2022-10-241.000.99↓$0.01 (-0.55%)0.961.02116.98K
2022-10-211.001.01↑$0.01 (1.00%)0.991.0391.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.