-
5 DAY PERFORMANCE
+5.43% -
1 MONTH PERFORMANCE
-3.55% -
3 MONTH PERFORMANCE
-11.69% -
6 MONTH PERFORMANCE
-20.00% -
YEAR-TO-DATE PERFORMANCE
-19.53% -
1 YEAR PERFORMANCE
-36.04%
ENGlobal Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.26 | $1.36 (7.94%) | $1.36 | $1.26 | 12,677 | $7.01 M |
| 11/21/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.21 | 16,171 | $6.50 M |
| 11/20/2024 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.26 | 23,424 | $6.55 M |
| 11/19/2024 | $1.29 | $1.32 (2.33%) | $1.39 | $1.23 | 15,600 | $6.81 M |
| 11/18/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 17,200 | $6.65 M |
| 11/15/2024 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.21 | 23,809 | $6.55 M |
| 11/14/2024 | $1.40 | $1.39 (-0.71%) | $1.50 | $1.35 | 22,700 | $7.17 M |
| 11/13/2024 | $1.66 | $1.42 (-14.46%) | $1.66 | $1.29 | 74,403 | $7.32 M |
| 11/12/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 9,900 | $6.81 M |
| 11/11/2024 | $1.29 | $1.42 (10.08%) | $1.47 | $1.27 | 51,327 | $7.32 M |
| 11/08/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.26 | 17,508 | $6.65 M |
| 11/07/2024 | $1.34 | $1.29 (-3.73%) | $1.41 | $1.26 | 47,500 | $6.65 M |
| 11/06/2024 | $1.46 | $1.35 (-7.53%) | $1.50 | $1.25 | 33,113 | $6.96 M |
| 11/05/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.30 | 10,700 | $7.17 M |
| 11/04/2024 | $1.36 | $1.36 (0%) | $1.37 | $1.30 | 4,966 | $7.01 M |
| 11/01/2024 | $1.32 | $1.35 (2.27%) | $1.39 | $1.32 | 1,213 | $6.96 M |
| 10/31/2024 | $1.30 | $1.30 (0%) | $1.34 | $1.27 | 1,610 | $6.70 M |
| 10/30/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 13,300 | $6.76 M |
| 10/29/2024 | $1.33 | $1.33 (0%) | $1.40 | $1.33 | 6,800 | $6.86 M |
| 10/28/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 2,800 | $7.12 M |
| 10/25/2024 | $1.32 | $1.43 (8.33%) | $1.45 | $1.31 | 21,763 | $7.37 M |
| 10/24/2024 | $1.35 | $1.31 (-2.96%) | $1.41 | $1.30 | 26,411 | $6.76 M |
| 10/23/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.34 | 2,704 | $7.27 M |
| 10/22/2024 | $1.35 | $1.39 (2.96%) | $1.41 | $1.33 | 41,300 | $7.17 M |
| 10/21/2024 | $1.30 | $1.35 (3.85%) | $1.38 | $1.26 | 82,800 | $6.96 M |
| 10/18/2024 | $1.27 | $1.29 (1.57%) | $1.30 | $1.26 | 10,622 | $6.65 M |
| 10/17/2024 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.27 | 15,400 | $6.55 M |
| 10/16/2024 | $1.28 | $1.29 (0.78%) | $1.34 | $1.28 | 9,228 | $6.65 M |
| 10/15/2024 | $1.26 | $1.28 (1.59%) | $1.34 | $1.23 | 10,399 | $6.60 M |
| 10/14/2024 | $1.27 | $1.33 (4.72%) | $1.36 | $1.26 | 6,840 | $6.86 M |
| 10/11/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.26 | 5,900 | $6.55 M |
| 10/10/2024 | $1.31 | $1.30 (-0.76%) | $1.36 | $1.24 | 6,400 | $6.70 M |
| 10/09/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.24 | 21,210 | $7.07 M |
| 10/08/2024 | $1.33 | $1.32 (-0.75%) | $1.48 | $1.30 | 5,417 | $6.81 M |
| 10/07/2024 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.31 | 4,747 | $6.96 M |
| 10/04/2024 | $1.28 | $1.30 (1.56%) | $1.34 | $1.22 | 17,118 | $6.70 M |
| 10/03/2024 | $1.30 | $1.30 (0%) | $1.35 | $1.24 | 14,924 | $6.70 M |
| 10/02/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.35 | 3,531 | $7.17 M |
| 10/01/2024 | $1.29 | $1.41 (9.3%) | $1.48 | $1.22 | 38,821 | $7.27 M |
| 09/30/2024 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.22 | 2,200 | $6.55 M |
| 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 |