ENGlobal Corporation Common Stockのデータ

ENGlobal Corporation Common Stockの基本情報

名前 ENGlobal Corporation Common Stock
ティッカー ENG
国 United States
上場年 nan
セクター Consumer Services

ENGlobal Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.36 7.29 7.87 7.38 1538300.0 7.38
2021-02-12 8.2 7.66 8.2 7.72 885000.0 7.72
2021-02-11 8.6 7.65 8.44 8.21 2256900.0 8.21
2021-02-10 8.97 7.2 7.38 8.65 6401300.0 8.65
2021-02-09 7.35 6.94 7.02 7.21 1295400.0 7.21
2021-02-08 7.59 7.02 7.25 7.08 1552000.0 7.08
2021-02-05 7.64 6.93 7.6 7.18 1147500.0 7.18
2021-02-04 8.09 7.15 7.33 7.46 2023900.0 7.46
2021-02-03 7.25 6.7 6.86 7.08 1239300.0 7.08
2021-02-02 7.22 6.58 7.2 6.83 1443900.0 6.83
2021-02-01 7.2 6.52 6.86 7.15 1511300.0 7.15
2021-01-29 7.24 6.58 7.1 6.75 1585500.0 6.75
2021-01-28 8.19 6.81 7.46 6.96 1652900.0 6.96
2021-01-27 9.14 7.3 7.6 7.44 2861300.0 7.44
2021-01-26 9.4 7.2 7.29 8.27 6606500.0 8.27
2021-01-25 7.51 6.43 7.35 7.38 2705400.0 7.38
2021-01-22 7.53 6.91 7.13 7.41 1570100.0 7.41
2021-01-21 7.7 7.11 7.55 7.49 1781100.0 7.49
2021-01-20 8.5 7.41 7.77 7.6 3055700.0 7.6
2021-01-19 7.88 6.86 7.5 7.78 2760200.0 7.78
2021-01-15 7.38 6.55 7.37 6.89 2847800.0 6.89
2021-01-14 8.57 7.24 7.62 7.53 5465400.0 7.53
2021-01-13 8.8 5.7 6.45 7.25 17461300.0 7.25
2021-01-12 7.49 4.65 4.95 6.57 36602800.0 6.57
2021-01-11 4.97 4.15 4.39 4.34 2100700.0 4.34
2021-01-08 5.19 4.0 5.09 4.73 5051300.0 4.73
2021-01-07 5.44 3.26 3.28 5.1 15173100.0 5.1
2021-01-06 3.28 2.89 3.0 2.96 2287300.0 2.96
2021-01-05 3.08 2.84 2.86 2.89 968500.0 2.89
2021-01-04 3.18 2.82 3.1 2.94 1247900.0 2.94
2020-12-31 3.25 2.81 2.94 3.2 1512000.0 3.2
2020-12-30 3.56 2.91 3.56 2.97 2763500.0 2.97
2020-12-29 3.09 2.6 2.97 3.04 3077800.0 3.04
2020-12-28 3.55 2.82 3.09 2.89 5810300.0 2.89
2020-12-24 2.99 2.3 2.52 2.95 8086200.0 2.95
2020-12-23 2.57 2.07 2.1 2.28 7759900.0 2.28
2020-12-22 1.89 1.75 1.75 1.84 1537000.0 1.84
2020-12-21 1.75 1.67 1.73 1.69 703200.0 1.69
2020-12-18 1.86 1.69 1.69 1.7 1070600.0 1.7
2020-12-17 1.75 1.65 1.66 1.7 451500.0 1.7
2020-12-16 1.77 1.63 1.75 1.67 664700.0 1.67
2020-12-15 1.82 1.71 1.81 1.72 689500.0 1.72
2020-12-14 1.85 1.72 1.82 1.75 502300.0 1.75
2020-12-11 1.94 1.77 1.93 1.82 677200.0 1.82
2020-12-10 1.99 1.88 1.92 1.94 612700.0 1.94
2020-12-09 2.18 1.81 2.12 1.93 1458200.0 1.93
2020-12-08 2.37 2.0 2.18 2.09 2479200.0 2.09
2020-12-07 2.45 1.81 1.86 2.27 6210300.0 2.27
2020-12-04 1.85 1.57 1.59 1.81 1906500.0 1.81
2020-12-03 1.66 1.55 1.65 1.58 920500.0 1.58
2020-12-02 1.72 1.5 1.55 1.63 1678000.0 1.63
2020-12-01 2.09 1.66 2.05 1.66 3241200.0 1.66
2020-11-30 2.37 2.0 2.36 2.08 3371300.0 2.08
2020-11-27 2.56 2.3 2.5 2.35 1889000.0 2.35
2020-11-25 2.7 1.91 2.36 2.61 9956500.0 2.61
2020-11-24 4.32 2.37 3.0 2.86 53605200.0 2.86
2020-11-23 2.47 1.17 1.2 2.07 23044000.0 2.07
2020-11-20 1.11 1.04 1.07 1.1 919800.0 1.1
2020-11-19 1.1 0.99 0.99 1.04 1894100.0 1.04
2020-11-18 1.04 0.93 0.99 0.95 692800.0 0.95
2020-11-17 1.0 0.88 0.92 0.99 911600.0 0.99
2020-11-16 0.96 0.86 0.88 0.93 1473200.0 0.93
2020-11-13 0.88 0.85 0.86 0.85 257500.0 0.85
2020-11-12 0.89 0.84 0.87 0.86 218400.0 0.86
2020-11-11 0.89 0.85 0.89 0.88 426100.0 0.88
2020-11-10 0.9 0.78 0.81 0.86 1345100.0 0.86
2020-11-09 0.84 0.81 0.82 0.81 295100.0 0.81
2020-11-06 0.82 0.77 0.8 0.78 218500.0 0.78
2020-11-05 0.82 0.76 0.79 0.81 544600.0 0.81
2020-11-04 0.86 0.81 0.84 0.81 168600.0 0.81
2020-11-03 0.84 0.8 0.82 0.83 151800.0 0.83
2020-11-02 0.81 0.76 0.78 0.81 187300.0 0.81
2020-10-30 0.83 0.77 0.82 0.78 271400.0 0.78
2020-10-29 0.84 0.8 0.81 0.82 314500.0 0.82
2020-10-28 0.88 0.78 0.81 0.84 537300.0 0.84
2020-10-27 0.91 0.84 0.86 0.87 412100.0 0.87
2020-10-26 0.92 0.85 0.89 0.86 372800.0 0.86
2020-10-23 0.93 0.89 0.92 0.91 238400.0 0.91
2020-10-22 0.95 0.88 0.9 0.92 764700.0 0.92
2020-10-21 0.94 0.86 0.91 0.89 540300.0 0.89
2020-10-20 1.05 0.9 0.91 0.92 1985600.0 0.92
2020-10-19 0.93 0.9 0.9 0.9 320600.0 0.9
2020-10-16 0.97 0.9 0.96 0.92 482500.0 0.92
2020-10-15 1.02 0.89 0.91 0.96 1492700.0 0.96
2020-10-14 0.96 0.89 0.94 0.92 810800.0 0.92
2020-10-13 1.03 0.91 1.02 0.96 1480600.0 0.96
2020-10-12 1.14 1.0 1.13 1.02 1025000.0 1.02
2020-10-09 1.16 1.03 1.05 1.1 3090800.0 1.1
2020-10-08 1.23 1.0 1.04 1.08 3517100.0 1.08
2020-10-07 1.33 0.83 0.85 1.22 10383900.0 1.22
2020-10-06 0.88 0.81 0.82 0.83 135600.0 0.83
2020-10-05 0.84 0.8 0.82 0.81 60900.0 0.81
2020-10-02 0.85 0.77 0.82 0.83 53400.0 0.83
2020-10-01 0.87 0.81 0.87 0.87 42800.0 0.87
2020-09-30 0.89 0.81 0.88 0.86 211400.0 0.86
2020-09-29 0.91 0.8 0.84 0.9 753100.0 0.9
2020-09-28 0.82 0.78 0.78 0.8 61300.0 0.8
2020-09-25 0.76 0.74 0.74 0.74 58400.0 0.74
2020-09-24 0.8 0.69 0.76 0.73 127000.0 0.73
2020-09-23 0.81 0.75 0.8 0.76 30700.0 0.76
2020-09-22 0.82 0.79 0.8 0.81 38300.0 0.81
2020-09-21 0.85 0.79 0.85 0.81 123900.0 0.81
2020-09-18 0.89 0.85 0.86 0.86 43600.0 0.86
2020-09-17 0.89 0.84 0.84 0.87 55200.0 0.87
2020-09-16 0.88 0.84 0.84 0.84 24600.0 0.84
2020-09-15 0.88 0.82 0.84 0.84 54000.0 0.84
2020-09-14 0.84 0.8 0.82 0.82 131300.0 0.82
2020-09-11 0.93 0.84 0.88 0.84 223100.0 0.84
2020-09-10 0.98 0.8 0.83 0.93 651700.0 0.93
2020-09-09 0.85 0.8 0.85 0.83 192000.0 0.83
2020-09-08 0.86 0.75 0.78 0.81 234200.0 0.81
2020-09-04 0.81 0.73 0.79 0.81 136500.0 0.81
2020-09-03 0.81 0.78 0.79 0.79 91700.0 0.79
2020-09-02 0.84 0.78 0.82 0.81 104000.0 0.81
2020-09-01 0.82 0.8 0.8 0.82 103600.0 0.82
2020-08-31 0.82 0.76 0.82 0.79 316700.0 0.79
2020-08-28 0.86 0.81 0.85 0.83 98900.0 0.83
2020-08-27 0.88 0.81 0.85 0.82 310700.0 0.82
2020-08-26 0.96 0.8 0.82 0.86 698200.0 0.86
2020-08-25 0.87 0.81 0.81 0.82 97000.0 0.82
2020-08-24 0.83 0.8 0.83 0.81 79700.0 0.81
2020-08-21 0.85 0.77 0.81 0.83 652800.0 0.83
2020-08-20 0.88 0.82 0.88 0.84 132800.0 0.84
2020-08-19 0.9 0.85 0.88 0.89 149000.0 0.89
2020-08-18 0.92 0.76 0.9 0.88 442800.0 0.88
2020-08-17 0.99 0.91 0.99 0.94 414200.0 0.94
2020-08-14 1.01 0.98 1.0 1.01 284000.0 1.01
2020-08-13 1.01 0.98 1.0 1.0 209200.0 1.0
2020-08-12 1.03 1.0 1.02 1.01 281100.0 1.01
2020-08-11 1.04 0.99 1.02 1.02 308800.0 1.02
2020-08-10 1.04 0.98 1.03 1.04 706300.0 1.04
2020-08-07 1.04 0.98 1.0 1.02 583500.0 1.02
2020-08-06 1.13 0.98 1.13 1.03 1788000.0 1.03
2020-08-05 1.32 1.21 1.3 1.27 411000.0 1.27
2020-08-04 1.31 1.24 1.31 1.27 96500.0 1.27
2020-08-03 1.3 1.21 1.3 1.24 188700.0 1.24
2020-07-31 1.34 1.23 1.34 1.28 215400.0 1.28
2020-07-30 1.32 1.21 1.21 1.31 501600.0 1.31
2020-07-29 1.24 1.2 1.2 1.23 88300.0 1.23
2020-07-28 1.24 1.16 1.17 1.2 219300.0 1.2
2020-07-27 1.19 1.14 1.15 1.16 107000.0 1.16
2020-07-24 1.2 1.13 1.18 1.15 154800.0 1.15
2020-07-23 1.2 1.11 1.11 1.15 250000.0 1.15
2020-07-22 1.14 1.07 1.1 1.12 202900.0 1.12
2020-07-21 1.33 1.09 1.14 1.12 865500.0 1.12
2020-07-20 1.14 1.08 1.1 1.14 177500.0 1.14
2020-07-17 1.11 1.08 1.1 1.1 111100.0 1.1
2020-07-16 1.11 1.08 1.1 1.1 67600.0 1.1
2020-07-15 1.11 1.08 1.1 1.1 76500.0 1.1
2020-07-14 1.11 1.08 1.08 1.08 172500.0 1.08
2020-07-13 1.15 1.08 1.12 1.08 272400.0 1.08
2020-07-10 1.09 1.03 1.04 1.06 193100.0 1.06
2020-07-09 1.09 1.04 1.09 1.04 98900.0 1.04
2020-07-08 1.11 1.04 1.06 1.06 181400.0 1.06
2020-07-07 1.13 1.05 1.11 1.06 124100.0 1.06
2020-07-06 1.14 1.1 1.14 1.11 181800.0 1.11
2020-07-02 1.1 1.05 1.07 1.1 261700.0 1.1
2020-07-01 1.06 1.02 1.05 1.04 227000.0 1.04
2020-06-30 1.04 1.0 1.01 1.03 203900.0 1.03
2020-06-29 1.06 0.98 0.99 1.02 174000.0 1.02
2020-06-26 1.02 0.98 1.0 1.0 265600.0 1.0
2020-06-25 1.03 0.98 1.01 1.01 171200.0 1.01
2020-06-24 1.05 0.98 1.05 1.02 222800.0 1.02
2020-06-23 1.08 1.01 1.05 1.03 221700.0 1.03
2020-06-22 1.12 1.03 1.08 1.04 241400.0 1.04
2020-06-19 1.08 1.03 1.05 1.06 260200.0 1.06
2020-06-18 1.07 1.0 1.07 1.04 286800.0 1.04
2020-06-17 1.09 1.02 1.02 1.04 195400.0 1.04
2020-06-16 1.12 1.04 1.06 1.05 287700.0 1.05
2020-06-15 1.09 0.96 0.96 1.04 351900.0 1.04
2020-06-12 1.1 1.0 1.04 1.03 400700.0 1.03
2020-06-11 1.11 1.01 1.03 1.02 519600.0 1.02
2020-06-10 1.25 1.06 1.18 1.09 611800.0 1.09
2020-06-09 1.55 1.1 1.52 1.21 3618000.0 1.21
2020-06-08 1.24 1.02 1.12 1.22 925600.0 1.22
2020-06-05 1.12 1.04 1.04 1.1 263100.0 1.1
2020-06-04 1.07 1.01 1.01 1.05 248400.0 1.05
2020-06-03 1.08 1.01 1.08 1.06 124300.0 1.06
2020-06-02 1.07 1.01 1.07 1.04 144400.0 1.04
2020-06-01 1.09 1.02 1.07 1.05 219800.0 1.05
2020-05-29 1.07 1.02 1.05 1.05 214700.0 1.05
2020-05-28 1.06 0.99 1.06 1.02 366200.0 1.02
2020-05-27 1.21 1.02 1.16 1.06 1057800.0 1.06
2020-05-26 1.04 0.98 0.98 1.01 119600.0 1.01
2020-05-22 1.08 1.01 1.03 1.03 80400.0 1.03
2020-05-21 1.05 1.0 1.03 1.03 150700.0 1.03
2020-05-20 1.13 1.02 1.07 1.04 339500.0 1.04
2020-05-19 1.15 1.0 1.0 1.09 179200.0 1.09
2020-05-18 1.09 1.0 1.07 1.01 136600.0 1.01
2020-05-15 1.06 1.0 1.03 1.06 59200.0 1.06
2020-05-14 1.1 0.95 1.03 1.0 198300.0 1.0
2020-05-13 1.18 0.93 1.05 1.03 334700.0 1.03
2020-05-12 1.15 1.05 1.05 1.07 175300.0 1.07
2020-05-11 1.1 1.03 1.04 1.05 158300.0 1.05
2020-05-08 1.05 0.98 1.03 1.02 297500.0 1.02
2020-05-07 1.18 0.93 1.18 1.0 425800.0 1.0
2020-05-06 1.03 0.98 1.0 1.0 63400.0 1.0
2020-05-05 1.0 0.98 1.0 1.0 64600.0 1.0
2020-05-04 1.0 0.98 0.99 1.0 40700.0 1.0
2020-05-01 1.0 0.98 0.99 0.98 39400.0 0.98
2020-04-30 1.01 0.99 1.01 0.99 32100.0 0.99
2020-04-29 1.03 0.99 1.0 1.0 75400.0 1.0
2020-04-28 1.04 0.96 0.97 0.98 270100.0 0.98
2020-04-27 0.95 0.79 0.82 0.93 39400.0 0.93
2020-04-24 0.97 0.68 0.94 0.87 70800.0 0.87
2020-04-23 0.96 0.87 0.96 0.92 17300.0 0.92
2020-04-22 0.93 0.72 0.82 0.91 122600.0 0.91
2020-04-21 0.85 0.71 0.84 0.81 75600.0 0.81
2020-04-20 0.87 0.78 0.87 0.8 30600.0 0.8
2020-04-17 0.87 0.76 0.87 0.86 12600.0 0.86
2020-04-16 0.88 0.8 0.8 0.87 11500.0 0.87
2020-04-15 0.88 0.79 0.79 0.83 5800.0 0.83
2020-04-14 0.88 0.79 0.79 0.84 95200.0 0.84
2020-04-13 0.8 0.78 0.8 0.78 17700.0 0.78
2020-04-09 0.8 0.74 0.76 0.78 6000.0 0.78
2020-04-08 0.79 0.72 0.76 0.76 32100.0 0.76
2020-04-07 0.78 0.67 0.69 0.77 9200.0 0.77
2020-04-06 0.76 0.64 0.66 0.71 26900.0 0.71
2020-04-03 0.79 0.68 0.77 0.7 5500.0 0.7
2020-04-02 0.8 0.64 0.73 0.71 14400.0 0.71
2020-04-01 0.78 0.72 0.78 0.74 25600.0 0.74
2020-03-31 0.8 0.72 0.8 0.78 35200.0 0.78
2020-03-30 0.8 0.75 0.8 0.8 12200.0 0.8
2020-03-27 0.84 0.76 0.78 0.8 31200.0 0.8
2020-03-26 0.85 0.71 0.85 0.78 111900.0 0.78
2020-03-25 0.8 0.6 0.61 0.72 134300.0 0.72
2020-03-24 0.63 0.58 0.62 0.61 83700.0 0.61
2020-03-23 0.6 0.46 0.5 0.57 31700.0 0.57
2020-03-20 0.66 0.51 0.65 0.51 40000.0 0.51
2020-03-19 0.68 0.51 0.51 0.63 30600.0 0.63
2020-03-18 0.65 0.46 0.63 0.54 63600.0 0.54
2020-03-17 0.69 0.57 0.69 0.65 52700.0 0.65
2020-03-16 0.69 0.6 0.64 0.66 40500.0 0.66
2020-03-13 0.73 0.62 0.66 0.65 62400.0 0.65
2020-03-12 0.72 0.61 0.72 0.64 18300.0 0.64
2020-03-11 0.84 0.71 0.84 0.72 45100.0 0.72
2020-03-10 0.85 0.75 0.85 0.84 43200.0 0.84
2020-03-09 0.94 0.71 0.94 0.78 81200.0 0.78
2020-03-06 1.01 0.91 0.98 0.97 62100.0 0.97
2020-03-05 1.02 0.97 1.02 1.0 43700.0 1.0
2020-03-04 1.04 1.0 1.01 1.03 20200.0 1.03
2020-03-03 1.05 0.99 0.99 1.03 40300.0 1.03
2020-03-02 1.05 0.99 0.99 1.0 29800.0 1.0
2020-02-28 1.07 0.94 1.07 1.01 97000.0 1.01
2020-02-27 1.05 0.96 1.04 1.04 74700.0 1.04
2020-02-26 1.07 1.02 1.05 1.05 35200.0 1.05
2020-02-25 1.1 1.0 1.06 1.07 92600.0 1.07
2020-02-24 1.1 0.96 1.0 1.05 258500.0 1.05
2020-02-21 1.02 0.97 0.98 1.02 143800.0 1.02
2020-02-20 1.0 0.94 0.94 0.98 56300.0 0.98
2020-02-19 1.0 0.96 0.98 0.96 24000.0 0.96
2020-02-18 1.0 0.94 0.96 0.98 93100.0 0.98