ENGlobal Corporation - Price History
Monthly price history for ENG (ENGlobal Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.73 | $1.73 |
| March 2024 | $1.72 | $1.72 |
| February 2024 | $2.23 | $2.23 |
| January 2024 | $1.36 | $1.36 |
| December 2023 | $1.69 | $1.69 |
| November 2023 | $1.92 | $0.24 |
| October 2023 | $2.30 | $0.29 |
| September 2023 | $2.71 | $0.34 |
| August 2023 | $2.61 | $0.33 |
| July 2023 | $3.04 | $0.38 |
| June 2023 | $3.02 | $0.38 |
| May 2023 | $3.39 | $0.42 |
| April 2023 | $2.80 | $0.35 |
| March 2023 | $3.84 | $0.48 |
| February 2023 | $6.36 | $0.80 |
| January 2023 | $7.88 | $0.98 |
| December 2022 | $6.21 | $0.78 |
| November 2022 | $7.80 | $0.98 |
| October 2022 | $8.40 | $1.05 |
| September 2022 | $10.08 | $1.26 |
| August 2022 | $13.12 | $1.64 |
| July 2022 | $11.52 | $1.44 |
| June 2022 | $7.62 | $0.95 |
| May 2022 | $9.20 | $1.15 |
| April 2022 | $10.32 | $1.29 |
| March 2022 | $10.40 | $1.30 |
| February 2022 | $10.64 | $1.33 |
| January 2022 | $7.83 | $0.98 |
| December 2021 | $10.80 | $1.35 |
| November 2021 | $15.04 | $1.88 |
| October 2021 | $17.92 | $2.24 |
| September 2021 | $21.36 | $2.67 |
| August 2021 | $17.20 | $2.15 |
| July 2021 | $20.24 | $2.53 |
| June 2021 | $24.24 | $3.03 |
| May 2021 | $20.48 | $2.56 |
| April 2021 | $27.36 | $3.42 |
| March 2021 | $36.16 | $4.52 |
| February 2021 | $41.12 | $5.14 |
| January 2021 | $54 | $6.75 |
| December 2020 | $25.60 | $3.20 |
| November 2020 | $16.64 | $2.08 |
| October 2020 | $6.24 | $0.78 |
| September 2020 | $6.87 | $0.86 |
| August 2020 | $6.31 | $0.79 |
| July 2020 | $10.24 | $1.28 |
| June 2020 | $8.24 | $1.03 |
| May 2020 | $8.40 | $1.05 |
| April 2020 | $7.92 | $0.99 |
| March 2020 | $6.24 | $0.78 |
| February 2020 | $8.08 | $1.01 |
| January 2020 | $7.84 | $0.98 |
| December 2019 | $7.84 | $0.98 |
| November 2019 | $8.88 | $1.11 |
| October 2019 | $7.18 | $0.90 |
| September 2019 | $8 | $1 |
| August 2019 | $8.40 | $1.05 |
| July 2019 | $8 | $1 |
| June 2019 | $7.20 | $0.90 |
| May 2019 | $6.40 | $0.80 |
| April 2019 | $5.44 | $0.68 |
| March 2019 | $4.08 | $0.51 |
| February 2019 | $6.74 | $0.84 |
| January 2019 | $6.37 | $0.80 |
| December 2018 | $4.56 | $0.57 |
| November 2018 | $6.92 | $0.86 |
| October 2018 | $6.76 | $0.84 |
| September 2018 | $8.16 | $1.02 |
| August 2018 | $8.32 | $1.04 |
| July 2018 | $9.60 | $1.20 |
| June 2018 | $10.32 | $1.29 |
| May 2018 | $8.88 | $1.11 |
| April 2018 | $6.56 | $0.82 |
| March 2018 | $6.66 | $0.83 |
| February 2018 | $6.22 | $0.78 |
| January 2018 | $6.80 | $0.85 |
| December 2017 | $6.96 | $0.87 |
| November 2017 | $6.40 | $0.80 |
| October 2017 | $10.16 | $1.27 |
| September 2017 | $10.16 | $1.27 |
| August 2017 | $10.32 | $1.29 |
| July 2017 | $10.05 | $1.26 |
| June 2017 | $10.32 | $1.29 |
| May 2017 | $9.68 | $1.21 |
| April 2017 | $12.88 | $1.61 |
| March 2017 | $14.80 | $1.85 |
| February 2017 | $19.36 | $2.42 |
| January 2017 | $22.24 | $2.78 |
| December 2016 | $19.12 | $2.39 |
| November 2016 | $10.72 | $1.34 |
| October 2016 | $11.44 | $1.43 |
| September 2016 | $12.08 | $1.51 |
| August 2016 | $11.92 | $1.49 |
| July 2016 | $11.84 | $1.48 |
| June 2016 | $9.60 | $1.20 |
| May 2016 | $8.64 | $1.08 |
| April 2016 | $11.12 | $1.39 |
| March 2016 | $8.24 | $1.03 |
| February 2016 | $6.88 | $0.86 |
| January 2016 | $7.26 | $0.91 |
| December 2015 | $7.76 | $0.97 |
| November 2015 | $9.60 | $1.20 |
| October 2015 | $8.32 | $1.04 |
| September 2015 | $8.27 | $1.03 |
| August 2015 | $8.24 | $1.03 |
| July 2015 | $9.76 | $1.22 |
| June 2015 | $10.80 | $1.35 |
| May 2015 | $12 | $1.50 |
| April 2015 | $12.96 | $1.62 |
| March 2015 | $13.28 | $1.66 |
| February 2015 | $13.60 | $1.70 |
| January 2015 | $14.40 | $1.80 |
| December 2014 | $15.20 | $1.90 |
| November 2014 | $18.48 | $2.31 |
| October 2014 | $10.48 | $1.31 |
| September 2014 | $17.20 | $2.15 |
| August 2014 | $22.56 | $2.82 |
| July 2014 | $22.32 | $2.79 |
| June 2014 | $24.96 | $3.12 |
| May 2014 | $27.28 | $3.41 |
| April 2014 | $17.28 | $2.16 |
| March 2014 | $12.48 | $1.56 |
| February 2014 | $12.96 | $1.62 |
| January 2014 | $12.16 | $1.52 |
| December 2013 | $11.20 | $1.40 |
| November 2013 | $12.64 | $1.58 |
| October 2013 | $8.80 | $1.10 |
| September 2013 | $7.80 | $0.98 |
| August 2013 | $9.52 | $1.19 |
| July 2013 | $8.08 | $1.01 |
| June 2013 | $7.60 | $0.95 |
| May 2013 | $5.12 | $0.64 |
| April 2013 | $3.12 | $0.39 |
| March 2013 | $4.80 | $0.60 |
| February 2013 | $4.64 | $0.58 |
| January 2013 | $5.05 | $0.63 |
| December 2012 | $4.08 | $0.51 |
| November 2012 | $3.76 | $0.47 |
| October 2012 | $3.30 | $0.41 |
| September 2012 | $4.32 | $0.54 |
| August 2012 | $5.60 | $0.70 |
| July 2012 | $11.44 | $1.43 |
| June 2012 | $12 | $1.50 |
| May 2012 | $14.40 | $1.80 |
| April 2012 | $16 | $2 |
| March 2012 | $19.20 | $2.40 |
| February 2012 | $18.40 | $2.30 |
| January 2012 | $16.80 | $2.10 |
| December 2011 | $16.88 | $2.11 |
| November 2011 | $17.28 | $2.16 |
| October 2011 | $20.88 | $2.61 |
| September 2011 | $21.68 | $2.71 |
| August 2011 | $26.24 | $3.28 |
| July 2011 | $32 | $4 |
| June 2011 | $24.24 | $3.03 |
| May 2011 | $31.20 | $3.90 |
| April 2011 | $32.64 | $4.08 |
| March 2011 | $36.24 | $4.53 |
| February 2011 | $38.32 | $4.79 |
| January 2011 | $36.08 | $4.51 |
| December 2010 | $29.76 | $3.72 |
| November 2010 | $23.84 | $2.98 |
| October 2010 | $23.12 | $2.89 |
| September 2010 | $20.08 | $2.51 |
| August 2010 | $18.24 | $2.28 |
| July 2010 | $17.84 | $2.23 |
| June 2010 | $16.48 | $2.06 |
| May 2010 | $21.28 | $2.66 |
| April 2010 | $28.40 | $3.55 |
| March 2010 | $22.16 | $2.77 |
| February 2010 | $23.12 | $2.89 |
| January 2010 | $24.56 | $3.07 |
| December 2009 | $25.04 | $3.13 |
| November 2009 | $24 | $3 |
| October 2009 | $23.60 | $2.95 |
| September 2009 | $32.96 | $4.12 |
| August 2009 | $35.36 | $4.42 |
| July 2009 | $38.80 | $4.85 |
| June 2009 | $39.36 | $4.92 |
| May 2009 | $43.76 | $5.47 |
| April 2009 | $46.16 | $5.77 |
| March 2009 | $36.32 | $4.54 |
| February 2009 | $23.36 | $2.92 |
| January 2009 | $24.80 | $3.10 |
| December 2008 | $26 | $3.25 |
| November 2008 | $23.52 | $2.94 |
| October 2008 | $35.12 | $4.39 |
| September 2008 | $106.16 | $13.27 |
| August 2008 | $138.48 | $17.31 |
| July 2008 | $98.72 | $12.34 |
| June 2008 | $113.92 | $14.24 |
| May 2008 | $82.16 | $10.27 |
| April 2008 | $80.40 | $10.05 |
| March 2008 | $68.40 | $8.55 |
| February 2008 | $73.84 | $9.23 |
| January 2008 | $77.12 | $9.64 |
| December 2007 | $90.88 | $11.36 |
| November 2007 | $86.48 | $10.81 |
| October 2007 | $111.04 | $13.88 |
| September 2007 | $91.28 | $11.41 |
| August 2007 | $73.36 | $9.17 |
| July 2007 | $84.32 | $10.54 |
| June 2007 | $97.20 | $12.15 |
| May 2007 | $82.72 | $10.34 |
| April 2007 | $51.52 | $6.44 |
| March 2007 | $44.40 | $5.55 |
| February 2007 | $48.72 | $6.09 |
| January 2007 | $52 | $6.50 |
| December 2006 | $51.44 | $6.43 |
| November 2006 | $54.96 | $6.87 |
| October 2006 | $47.68 | $5.96 |
| September 2006 | $49.52 | $6.19 |
| August 2006 | $55.76 | $6.97 |
| July 2006 | $60.80 | $7.60 |
| June 2006 | $62.32 | $7.79 |
| May 2006 | $68.16 | $8.52 |
| April 2006 | $82 | $10.25 |
| March 2006 | $116.88 | $14.61 |
| February 2006 | $80.80 | $10.10 |
| January 2006 | $92.72 | $11.59 |
| December 2005 | $67.20 | $8.40 |
| November 2005 | $54 | $6.75 |
| October 2005 | $52.72 | $6.59 |
| September 2005 | $64.72 | $8.09 |
| August 2005 | $65.36 | $8.17 |
| July 2005 | $51.04 | $6.38 |
| June 2005 | $30.08 | $3.76 |
| May 2005 | $29.04 | $3.63 |
| April 2005 | $17.52 | $2.19 |
| March 2005 | $18.64 | $2.33 |
| February 2005 | $19.26 | $2.41 |
| January 2005 | $20 | $2.50 |
| December 2004 | $24.80 | $3.10 |
| November 2004 | $11.84 | $1.48 |
| October 2004 | $10.40 | $1.30 |
| September 2004 | $9.92 | $1.24 |
| August 2004 | $10.40 | $1.30 |
| July 2004 | $12.96 | $1.62 |
| June 2004 | $13.68 | $1.71 |
| May 2004 | $13.36 | $1.67 |
| April 2004 | $16 | $2 |
| March 2004 | $17.28 | $2.16 |
| February 2004 | $16.40 | $2.05 |
| January 2004 | $17.92 | $2.24 |
| December 2003 | $15.76 | $1.97 |
| November 2003 | $18.40 | $2.30 |
| October 2003 | $20.72 | $2.59 |
| September 2003 | $23.12 | $2.89 |
| August 2003 | $26 | $3.25 |
| July 2003 | $28.56 | $3.57 |
| June 2003 | $18 | $2.25 |
| May 2003 | $16.80 | $2.10 |
| April 2003 | $18.08 | $2.26 |
| March 2003 | $14.96 | $1.87 |
| February 2003 | $9.84 | $1.23 |
| January 2003 | $10 | $1.25 |
| December 2002 | $9.52 | $1.19 |
| November 2002 | $10.08 | $1.26 |
| October 2002 | $6.56 | $0.82 |
| September 2002 | $6.48 | $0.81 |
| August 2002 | $6.96 | $0.87 |
| July 2002 | $7.12 | $0.89 |
| June 2002 | $7.36 | $0.92 |
| May 2002 | $7.28 | $0.91 |
| April 2002 | $6.80 | $0.85 |
| March 2002 | $6.88 | $0.86 |
| February 2002 | $4.96 | $0.62 |
| January 2002 | $6.08 | $0.76 |
| December 2001 | $5.76 | $0.72 |
| November 2001 | $6.48 | $0.81 |
| October 2001 | $6.24 | $0.78 |
| September 2001 | $6.24 | $0.78 |
| August 2001 | $7.60 | $0.95 |
| July 2001 | $6.80 | $0.85 |
| June 2001 | $9.52 | $1.19 |
| May 2001 | $8.08 | $1.01 |
| April 2001 | $7.12 | $0.89 |
| March 2001 | $5.60 | $0.70 |
| February 2001 | $4.48 | $0.56 |
| January 2001 | $5.52 | $0.69 |
| December 2000 | $4 | $0.50 |
| November 2000 | $5 | $0.62 |
| October 2000 | $5.50 | $0.69 |
| September 2000 | $7.50 | $0.94 |
| August 2000 | $7.50 | $0.94 |
| July 2000 | $7 | $0.88 |
| June 2000 | $9 | $1.12 |
| May 2000 | $9 | $1.12 |
| April 2000 | $12 | $1.50 |
| March 2000 | $16 | $2 |
| February 2000 | $17.50 | $2.19 |
| January 2000 | $19.50 | $2.44 |
| December 1999 | $7 | $0.88 |
| November 1999 | $7.50 | $0.94 |
| October 1999 | $7 | $0.88 |
| September 1999 | $9 | $1.12 |
| August 1999 | $10 | $1.25 |
| July 1999 | $15 | $1.88 |
| June 1999 | $16.50 | $2.06 |
| May 1999 | $22 | $2.75 |
| April 1999 | $64 | $8 |
| March 1999 | $59 | $7.38 |
| February 1999 | $60 | $7.50 |
| January 1999 | $71 | $8.88 |
| December 1998 | $65 | $8.12 |
| November 1998 | $58 | $7.25 |
| October 1998 | $51 | $6.38 |
| September 1998 | $52 | $6.50 |
| August 1998 | $57.50 | $7.19 |
| July 1998 | $57 | $7.12 |
| June 1998 | $47 | $5.88 |
| May 1998 | $37 | $4.62 |
| April 1998 | $34 | $4.25 |
| March 1998 | $45 | $5.62 |
| February 1998 | $32 | $4 |
| January 1998 | $32 | $4 |
| December 1997 | $45 | $5.62 |
| November 1997 | $79 | $9.88 |
| October 1997 | $79 | $9.88 |
| September 1997 | $76 | $9.50 |
| August 1997 | $69 | $8.62 |
| July 1997 | $76 | $9.50 |
| June 1997 | $74 | $9.25 |
| May 1997 | $82 | $10.25 |
| April 1997 | $84 | $10.50 |
| March 1997 | $71 | $8.88 |
| February 1997 | $58 | $7.25 |
| January 1997 | $57 | $7.12 |
| December 1996 | $52 | $6.50 |
| November 1996 | $52 | $6.50 |
| October 1996 | $45 | $5.62 |
| September 1996 | $33 | $4.12 |
| August 1996 | $24 | $3 |
| July 1996 | $8 | $1 |
| June 1996 | $4 | $4 |
| May 1996 | $4 | $0.50 |
| April 1996 | $4 | $0.50 |
| March 1996 | $7 | $0.88 |
| February 1996 | $6 | $0.75 |
| January 1996 | $6.25 | $0.78 |
| December 1995 | $7 | $0.88 |
| November 1995 | $6.75 | $0.84 |
| October 1995 | $6.50 | $0.81 |
| September 1995 | $5.82 | $0.73 |
| August 1995 | $7 | $0.88 |
| July 1995 | $6.50 | $0.81 |
| June 1995 | $6.50 | $0.81 |
| May 1995 | $7 | $0.88 |
| April 1995 | $5.50 | $0.69 |
| March 1995 | $6 | $0.75 |
| February 1995 | $6 | $0.75 |
| January 1995 | $4 | $0.50 |
ENG
Price: $1.68
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.80 USD
P/E Ratio: -0.28
Exchange: NCM
Sector: Industrials
Industry: Engineering & Construction
Volume: 232600
Ebitda: -1.2 millionMarket Capitalization: 8.8 million