ENGlobal Corporation (ENG) Historical Stock Data
1.63 ↓0.05 (-2.69%)
As of April 22, 2024, 11:20am EST.
Historical Data
In the past 30 trading days, ENG is up 0.06% a day on average. There have been 16 days where ENGlobal Corporation closed green and 14 days where ENG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.62 | 1.74 | 5.67K |
| 2024-04-24 | 1.63 | 1.68 | ↑$0.04 (2.75%) | 1.63 | 1.72 | 1.13K |
| 2024-04-23 | 1.71 | 1.62 | ↓$0.09 (-5.26%) | 1.62 | 1.93 | 7.19K |
| 2024-04-22 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.65 | 1.95 | 4.92K |
| 2024-04-19 | 1.69 | 1.65 | ↓$0.03 (-1.96%) | 1.61 | 1.78 | 1.48K |
| 2024-04-18 | 1.56 | 1.63 | ↑$0.07 (4.49%) | 1.56 | 1.71 | 6.29K |
| 2024-04-17 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.60 | 1.70 | 9.61K |
| 2024-04-16 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.70 | 1.83 | 6.92K |
| 2024-04-15 | 1.81 | 1.85 | ↑$0.03 (1.93%) | 1.67 | 1.85 | 12.60K |
| 2024-04-12 | 1.77 | 1.83 | ↑$0.06 (3.39%) | 1.73 | 1.90 | 7.70K |
| 2024-04-11 | 1.75 | 1.82 | ↑$0.07 (3.99%) | 1.75 | 1.82 | 3.95K |
| 2024-04-10 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.80 | 1.85 | 5.69K |
| 2024-04-09 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.79 | 1.95 | 25.78K |
| 2024-04-08 | 1.74 | 1.74 | ↑$0.00 (0.01%) | 1.72 | 1.81 | 6.86K |
| 2024-04-05 | 1.68 | 1.69 | ↑$0.01 (0.71%) | 1.66 | 1.74 | 2.98K |
| 2024-04-04 | 1.72 | 1.76 | ↑$0.04 (2.62%) | 1.72 | 1.79 | 7.56K |
| 2024-04-03 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.66 | 1.73 | 1.59K |
| 2024-04-02 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.68 | 1.82 | 19.82K |
| 2024-04-01 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.69 | 1.74 | 3.11K |
| 2024-03-28 | 1.66 | 1.72 | ↑$0.06 (3.67%) | 1.60 | 1.72 | 22.21K |
| 2024-03-27 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.62 | 1.84 | 11.06K |
| 2024-03-26 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.65 | 1.74 | 3.61K |
| 2024-03-25 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.62 | 1.74 | 5.13K |
| 2024-03-22 | 1.64 | 1.71 | ↑$0.07 (4.38%) | 1.62 | 1.90 | 26.13K |
| 2024-03-21 | 1.83 | 1.64 | ↓$0.19 (-10.38%) | 1.64 | 1.83 | 14.11K |
| 2024-03-20 | 1.60 | 1.75 | ↑$0.15 (9.15%) | 1.60 | 1.87 | 3.64K |
| 2024-03-19 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.65 | 1.75 | 9.13K |
| 2024-03-18 | 1.64 | 1.70 | ↑$0.07 (3.98%) | 1.64 | 1.81 | 14.69K |
| 2024-03-15 | 1.62 | 1.72 | ↑$0.10 (6.17%) | 1.55 | 1.72 | 8.58K |
| 2024-03-14 | 1.70 | 1.62 | ↓$0.08 (-4.56%) | 1.62 | 1.74 | 10.18K |
Create an account or log in to view more rows.
$ENG had to buy calls
$ENG eyeing for a scalp
$ENG cover that shit
$ENG Exciting times ahead people.
$ENG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ENG trash
$ENG has just been halted from trading.
$ENG bull flag
breakout!
$ENG check out the one month chart.
Perfect bull flag.
$ENG Waiting waiting waiting — you know for what !!! Announcement!!!