-
5 DAY PERFORMANCE
-13.70% -
1 MONTH PERFORMANCE
-13.70% -
3 MONTH PERFORMANCE
-3.08% -
6 MONTH PERFORMANCE
-26.74% -
YEAR-TO-DATE PERFORMANCE
-25.44% -
1 YEAR PERFORMANCE
-53.65%
ENGlobal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 19,300 | $6.65 M |
| 09/26/2024 | $1.20 | $1.26 (5%) | $1.30 | $1.19 | 5,206 | $6.50 M |
| 09/25/2024 | $1.27 | $1.33 (4.72%) | $1.40 | $1.27 | 12,334 | $6.86 M |
| 09/24/2024 | $1.40 | $1.29 (-7.86%) | $1.51 | $1.15 | 44,902 | $6.65 M |
| 09/23/2024 | $1.57 | $1.46 (-7.01%) | $1.57 | $1.43 | 32,000 | $7.53 M |
| 09/20/2024 | $1.40 | $1.54 (10%) | $1.59 | $1.40 | 36,400 | $7.94 M |
| 09/19/2024 | $1.33 | $1.43 (7.52%) | $1.47 | $1.31 | 40,517 | $7.37 M |
| 09/18/2024 | $1.27 | $1.25 (-1.57%) | $1.47 | $1.24 | 41,016 | $6.45 M |
| 09/17/2024 | $1.23 | $1.27 (3.25%) | $1.27 | $1.15 | 6,900 | $6.55 M |
| 09/16/2024 | $1.12 | $1.24 (10.71%) | $1.30 | $1.12 | 16,600 | $6.39 M |
| 09/13/2024 | $1.17 | $1.20 (2.56%) | $1.25 | $1.08 | 6,200 | $6.19 M |
| 09/12/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.19 | 3,015 | $6.24 M |
| 09/11/2024 | $1.18 | $1.18 (0%) | $1.24 | $1.15 | 10,700 | $6.09 M |
| 09/10/2024 | $1.12 | $1.20 (7.14%) | $1.26 | $1.12 | 16,200 | $6.19 M |
| 09/09/2024 | $1.22 | $1.25 (2.46%) | $1.32 | $1.21 | 5,479 | $6.45 M |
| 09/06/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.18 | 8,135 | $6.39 M |
| 09/05/2024 | $1.23 | $1.25 (1.63%) | $1.30 | $1.23 | 21,800 | $6.45 M |
| 09/04/2024 | $1.52 | $1.26 (-17.11%) | $1.52 | $1.13 | 92,912 | $6.50 M |
| 09/03/2024 | $1.49 | $1.59 (6.71%) | $1.59 | $1.45 | 9,405 | $8.20 M |
| 08/30/2024 | $1.46 | $1.47 (0.68%) | $1.50 | $1.45 | 3,218 | $7.58 M |
| 08/29/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.45 | 2,624 | $7.63 M |
| 08/28/2024 | $1.53 | $1.46 (-4.58%) | $1.57 | $1.46 | 2,542 | $7.53 M |
| 08/27/2024 | $1.57 | $1.50 (-4.46%) | $1.59 | $1.46 | 4,147 | $7.74 M |
| 08/26/2024 | $1.52 | $1.54 (1.32%) | $1.58 | $1.52 | 18,508 | $7.94 M |
| 08/23/2024 | $1.46 | $1.54 (5.48%) | $1.55 | $1.45 | 3,800 | $7.94 M |
| 08/22/2024 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.46 | 10,700 | $7.53 M |
| 08/21/2024 | $1.59 | $1.55 (-2.52%) | $1.65 | $1.49 | 8,200 | $7.99 M |
| 08/20/2024 | $1.61 | $1.49 (-7.45%) | $1.63 | $1.46 | 5,000 | $7.68 M |
| 08/19/2024 | $1.45 | $1.55 (6.9%) | $1.55 | $1.45 | 8,184 | $7.99 M |
| 08/16/2024 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.46 | 5,800 | $7.63 M |
| 08/15/2024 | $1.51 | $1.52 (0.66%) | $1.52 | $1.46 | 5,600 | $7.84 M |
| 08/14/2024 | $1.47 | $1.49 (1.36%) | $1.54 | $1.47 | 2,900 | $7.68 M |
| 08/13/2024 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.46 | 7,838 | $7.63 M |
| 08/12/2024 | $1.45 | $1.51 (4.14%) | $1.51 | $1.45 | 4,778 | $7.79 M |
| 08/09/2024 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.45 | 4,000 | $7.48 M |
| 08/08/2024 | $1.45 | $1.48 (2.07%) | $1.50 | $1.45 | 3,424 | $7.63 M |
| 08/07/2024 | $1.52 | $1.41 (-7.24%) | $1.59 | $1.41 | 13,178 | $7.27 M |
| 08/06/2024 | $1.30 | $1.58 (21.54%) | $1.65 | $1.30 | 7,900 | $8.15 M |
| 08/05/2024 | $1.58 | $1.31 (-17.09%) | $1.64 | $1.31 | 34,532 | $6.76 M |
| 08/02/2024 | $1.64 | $1.72 (4.88%) | $1.72 | $1.58 | 13,800 | $8.87 M |
| 08/01/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.68 | 2,700 | $8.92 M |
| 07/31/2024 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.77 | 3,748 | $9.13 M |
| 07/30/2024 | $1.82 | $1.77 (-2.75%) | $1.96 | $1.71 | 5,725 | $9.13 M |
| 07/29/2024 | $1.92 | $1.81 (-5.73%) | $1.94 | $1.55 | 31,209 | $9.33 M |
| 07/26/2024 | $2.04 | $1.93 (-5.39%) | $2.30 | $1.92 | 86,000 | $9.95 M |
| 07/25/2024 | $1.80 | $1.91 (6.11%) | $2.10 | $1.79 | 53,514 | $9.85 M |
| 07/24/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.73 | 6,400 | $9.44 M |
| 07/23/2024 | $1.82 | $1.74 (-4.4%) | $1.95 | $1.64 | 15,371 | $8.97 M |
| 07/22/2024 | $1.71 | $1.71 (0%) | $1.75 | $1.62 | 7,854 | $8.82 M |
| 07/19/2024 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.60 | 5,023 | $8.46 M |
| 07/18/2024 | $1.70 | $1.65 (-2.94%) | $1.76 | $1.60 | 8,215 | $8.51 M |
| 07/17/2024 | $1.75 | $1.67 (-4.57%) | $1.81 | $1.62 | 11,561 | $8.61 M |
| 07/16/2024 | $1.62 | $1.75 (8.02%) | $1.82 | $1.52 | 21,341 | $9.02 M |
| 07/15/2024 | $1.42 | $1.60 (12.68%) | $1.69 | $1.42 | 38,806 | $8.25 M |
| 07/12/2024 | $1.35 | $1.43 (5.93%) | $1.45 | $1.34 | 4,937 | $7.37 M |
| 07/11/2024 | $1.43 | $1.35 (-5.59%) | $1.45 | $1.35 | 7,548 | $6.96 M |
| 07/10/2024 | $1.39 | $1.44 (3.6%) | $1.44 | $1.39 | 3,440 | $7.42 M |
| 07/09/2024 | $1.40 | $1.50 (7.14%) | $1.50 | $1.39 | 7,908 | $7.73 M |
| 07/08/2024 | $1.32 | $1.41 (6.82%) | $1.49 | $1.32 | 3,776 | $7.27 M |
| 07/05/2024 | $1.34 | $1.47 (9.7%) | $1.48 | $1.32 | 7,149 | $7.58 M |
| 07/03/2024 | $1.34 | $1.41 (5.22%) | $1.49 | $1.29 | 6,543 | $7.27 M |
| 07/02/2024 | $1.34 | $1.31 (-2.24%) | $1.44 | $1.30 | 3,285 | $6.75 M |
| 07/01/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.29 | 1,615 | $6.65 M |
| 06/28/2024 | $1.28 | $1.30 (1.56%) | $1.35 | $1.28 | 4,151 | $6.70 M |