ENGlobal Corporation (ENG) Historical Stock Data
1.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENG is down -2.00% a day on average. There have been 11 days where ENGlobal Corporation closed green and 19 days where ENG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 1.28 | 1.08 | ↓$0.20 (-15.63%) | 1.08 | 1.34 | 341.15K |
| 2024-12-04 | 1.34 | 1.28 | ↓$0.05 (-4.12%) | 1.28 | 1.34 | 14.91K |
| 2024-12-03 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.29 | 1.40 | 52.89K |
| 2024-12-02 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.31 | 1.41 | 18.54K |
| 2024-11-29 | 1.33 | 1.34 | ↑$0.01 (0.79%) | 1.32 | 1.39 | 11.27K |
| 2024-11-27 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.34 | 1.43 | 20.01K |
| 2024-11-26 | 1.40 | 1.34 | ↓$0.05 (-3.94%) | 1.30 | 1.40 | 23.23K |
| 2024-11-25 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.29 | 1.52 | 68.97K |
| 2024-11-22 | 1.26 | 1.36 | ↑$0.10 (7.94%) | 1.26 | 1.36 | 18.69K |
| 2024-11-21 | 1.35 | 1.26 | ↓$0.09 (-6.90%) | 1.21 | 1.35 | 16.17K |
| 2024-11-20 | 1.33 | 1.27 | ↓$0.06 (-4.51%) | 1.26 | 1.34 | 23.42K |
| 2024-11-19 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.23 | 1.39 | 15.58K |
| 2024-11-18 | 1.25 | 1.29 | ↑$0.04 (2.87%) | 1.25 | 1.29 | 17.19K |
| 2024-11-15 | 1.39 | 1.27 | ↓$0.12 (-8.63%) | 1.21 | 1.39 | 23.81K |
| 2024-11-14 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.35 | 1.50 | 22.69K |
| 2024-11-13 | 1.66 | 1.42 | ↓$0.24 (-14.46%) | 1.29 | 1.66 | 74.40K |
| 2024-11-12 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.30 | 1.39 | 9.87K |
| 2024-11-11 | 1.29 | 1.42 | ↑$0.13 (10.19%) | 1.27 | 1.47 | 51.33K |
| 2024-11-08 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.34 | 17.51K |
| 2024-11-07 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.26 | 1.41 | 47.44K |
| 2024-11-06 | 1.46 | 1.35 | ↓$0.11 (-7.53%) | 1.25 | 1.50 | 33.04K |
| 2024-11-05 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.30 | 1.40 | 10.67K |
| 2024-11-04 | 1.36 | 1.36 | ↓$0.00 (-0.03%) | 1.30 | 1.37 | 4.97K |
| 2024-11-01 | 1.32 | 1.35 | ↑$0.03 (2.54%) | 1.32 | 1.39 | 1.21K |
| 2024-10-31 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.27 | 1.34 | 1.61K |
| 2024-10-30 | 1.36 | 1.31 | ↓$0.05 (-3.54%) | 1.30 | 1.36 | 13.27K |
| 2024-10-29 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.40 | 6.78K |
| 2024-10-28 | 1.44 | 1.38 | ↓$0.07 (-4.51%) | 1.38 | 1.44 | 2.75K |
| 2024-10-25 | 1.32 | 1.43 | ↑$0.11 (8.03%) | 1.31 | 1.45 | 21.49K |
| 2024-10-24 | 1.35 | 1.31 | ↓$0.04 (-2.87%) | 1.30 | 1.41 | 26.41K |
Create an account or log in to view more rows.
$ENG the best advice has been no stop losses. Would have cost a fortune!!!
$ENG cup and handle forming
$ENG Hedgies
we aren't going anywhere!
$ENG dont be a POS today
$ENG let’s buy NOW!!!
$ENG just added more
$ENG lol who sold
$ENG Dip buyers are going to get wrecked
$ENG had to buy calls
$ENG eyeing for a scalp