ENGlobal Corporation (ENG)
1.08
0.00 (0.00%)
At close: Jan 16, 2025, 9:00 PM
ENG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.45 | 0.45 | 0.36 | 0.37 | -0.07 | -15.91% | 2,683 |
| Jan 16, 2025 | 0.38 | 0.44 | 0.38 | 0.44 | 0.00 | 0.00% | 261,585 |
| Jan 15, 2025 | 0.44 | 0.46 | 0.38 | 0.44 | 0.02 | 4.76% | 16,404 |
| Jan 14, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.05 | 13.51% | 2,927 |
| Jan 13, 2025 | 0.39 | 0.39 | 0.34 | 0.37 | -0.05 | -11.90% | 3,217 |
| Jan 10, 2025 | 0.37 | 0.44 | 0.34 | 0.42 | -0.02 | -4.55% | 23,516 |
| Jan 3, 2025 | 0.47 | 0.47 | 0.37 | 0.44 | -0.01 | -2.22% | 8,820 |
| Jan 2, 2025 | 0.37 | 0.45 | 0.37 | 0.45 | 0.03 | 7.14% | 3,799 |
| Dec 31, 2024 | 0.32 | 0.47 | 0.32 | 0.42 | 0.06 | 16.67% | 47,973 |
| Dec 30, 2024 | 0.38 | 0.47 | 0.35 | 0.36 | -0.09 | -20.00% | 17,654 |
| Dec 27, 2024 | 0.34 | 0.45 | 0.34 | 0.45 | 0.05 | 12.50% | 39,494 |
| Dec 26, 2024 | 0.33 | 0.46 | 0.33 | 0.40 | -0.03 | -6.98% | 21,894 |
| Dec 24, 2024 | 0.38 | 0.43 | 0.32 | 0.43 | 0.05 | 13.16% | 9,394 |
| Dec 23, 2024 | 0.39 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 6,253 |
| Dec 20, 2024 | 0.51 | 0.51 | 0.35 | 0.38 | 0.00 | 0.00% | 5,236 |
| Dec 19, 2024 | 0.37 | 0.47 | 0.37 | 0.38 | -0.01 | -2.56% | 19,384 |
| Dec 18, 2024 | 0.39 | 0.42 | 0.36 | 0.39 | 0.02 | 5.41% | 32,628 |
| Dec 17, 2024 | 0.43 | 0.43 | 0.35 | 0.37 | -0.02 | -5.13% | 12,950 |
| Dec 16, 2024 | 0.45 | 0.49 | 0.35 | 0.39 | -0.11 | -22.00% | 47,193 |
| Dec 13, 2024 | 0.47 | 0.58 | 0.40 | 0.50 | -0.02 | -3.85% | 69,745 |
| Dec 12, 2024 | 0.54 | 0.59 | 0.47 | 0.52 | -0.05 | -8.77% | 101,012 |
| Dec 11, 2024 | 0.63 | 0.65 | 0.54 | 0.57 | -0.08 | -12.31% | 31,055 |
| Dec 10, 2024 | 0.62 | 0.77 | 0.62 | 0.65 | 0.01 | 1.56% | 36,998 |
| Dec 9, 2024 | 0.75 | 0.88 | 0.60 | 0.64 | -0.14 | -17.95% | 291,481 |
| Dec 6, 2024 | 0.52 | 0.94 | 0.52 | 0.78 | -0.30 | -27.78% | 209,758 |
| Dec 5, 2024 | 1.28 | 1.34 | 1.08 | 1.08 | -0.20 | -15.62% | 373,909 |
| Dec 4, 2024 | 1.34 | 1.34 | 1.28 | 1.28 | -0.04 | -3.03% | 14,913 |
| Dec 3, 2024 | 1.34 | 1.40 | 1.29 | 1.32 | -0.06 | -4.35% | 52,890 |
| Dec 2, 2024 | 1.41 | 1.41 | 1.31 | 1.38 | 0.04 | 2.99% | 18,545 |
| Nov 29, 2024 | 1.33 | 1.39 | 1.32 | 1.34 | 0.00 | 0.00% | 11,300 |
| Nov 27, 2024 | 1.40 | 1.43 | 1.34 | 1.34 | 0.00 | 0.00% | 20,012 |
| Nov 26, 2024 | 1.40 | 1.40 | 1.30 | 1.34 | 0.04 | 3.08% | 23,231 |
| Nov 25, 2024 | 1.31 | 1.52 | 1.29 | 1.30 | -0.06 | -4.41% | 68,972 |
| Nov 22, 2024 | 1.26 | 1.36 | 1.26 | 1.36 | 0.10 | 7.94% | 20,228 |
| Nov 21, 2024 | 1.35 | 1.35 | 1.21 | 1.26 | -0.01 | -0.79% | 16,171 |
| Nov 20, 2024 | 1.33 | 1.34 | 1.26 | 1.27 | -0.05 | -3.79% | 23,424 |
| Nov 19, 2024 | 1.29 | 1.39 | 1.23 | 1.32 | 0.03 | 2.33% | 15,600 |
| Nov 18, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 0.02 | 1.57% | 17,200 |
| Nov 15, 2024 | 1.39 | 1.39 | 1.21 | 1.27 | -0.12 | -8.63% | 23,809 |
| Nov 14, 2024 | 1.40 | 1.50 | 1.35 | 1.39 | -0.03 | -2.11% | 22,700 |
| Nov 13, 2024 | 1.66 | 1.66 | 1.29 | 1.42 | 0.10 | 7.58% | 74,403 |
| Nov 12, 2024 | 1.39 | 1.39 | 1.30 | 1.32 | -0.10 | -7.04% | 9,900 |
| Nov 11, 2024 | 1.29 | 1.47 | 1.27 | 1.42 | 0.13 | 10.08% | 51,327 |
| Nov 8, 2024 | 1.29 | 1.34 | 1.26 | 1.29 | 0.00 | 0.00% | 17,508 |
| Nov 7, 2024 | 1.34 | 1.41 | 1.26 | 1.29 | -0.06 | -4.44% | 47,500 |
| Nov 6, 2024 | 1.46 | 1.50 | 1.25 | 1.35 | -0.04 | -2.88% | 33,113 |
| Nov 5, 2024 | 1.39 | 1.40 | 1.30 | 1.39 | 0.03 | 2.21% | 10,700 |
| Nov 4, 2024 | 1.36 | 1.37 | 1.30 | 1.36 | 0.01 | 0.74% | 4,966 |
| Nov 1, 2024 | 1.32 | 1.39 | 1.32 | 1.35 | 0.05 | 3.85% | 1,213 |
| Oct 31, 2024 | 1.30 | 1.34 | 1.27 | 1.30 | -0.01 | -0.76% | 1,610 |