$ENG: ENGlobal Corporation - Common Stock
2024-02-27 ENG 2024-02-27 17:01:03 1.99 1.66 32.17% ENG 2024-02-27 18:00:58 1.99 1.66 23.60% ENG 2024-02-27 19:01:02 1.99 1.68 23.60% ENG 2024-02-27 21:02:24 0.00 0.00 23.60% 2024-02-28 ENG 2024-02-28 06:01:01 2.27 1.71 23.60% ENG 2024-02-28 08:00:53 2.16 1.71 23.60% ENG 2024-02-28 09:01:12 2.16 1.52 23.60% ENG 2024-02-28 10:00:59 2.14 1.92 -2.48% ENG 2024-02-28 11:00:53 1.97 1.91 0.00% ENG 2024-02-28 12:00:51 1.97 1.91 -1.24% ENG 2024-02-28 13:00:54 2.10 2.05 8.70% ENG 2024-02-28 14:00:59 2.10 2.05 6.21% ENG 2024-02-28 15:00:48 2.10 2.05 8.70% ENG 2024-02-28 16:00:54 2.17 2.10 8.70% ENG 2024-02-28 17:00:56 2.21 1.80 11.18% ENG 2024-02-28 18:00:56 2.21 1.83 9.18% ENG 2024-02-28 20:00:55 2.20 1.83 9.18% ENG 2024-02-28 21:03:27 0.00 0.00 9.18% 2024-02-29 ENG 2024-02-29 05:00:58 2.14 0.00 9.18% ENG 2024-02-29 06:01:03 2.14 1.31 9.18% ENG 2024-02-29 07:00:51 2.14 1.32 9.18% ENG 2024-02-29 08:00:55 2.18 1.97 0.00% ENG 2024-02-29 10:01:09 2.18 1.55 0.00% ENG 2024-02-29 11:00:58 2.26 2.08 3.06% ENG 2024-02-29 12:01:07 2.19 2.10 1.02% ENG 2024-02-29 13:00:57 2.20 2.11 1.02% ENG 2024-02-29 14:01:00 2.17 2.09 0.51% ENG 2024-02-29 15:00:51 2.18 2.11 1.02% ENG 2024-02-29 16:01:07 2.18 2.14 1.02% ENG 2024-02-29 17:00:50 2.31 2.09 4.59% ENG 2024-02-29 18:01:02 2.23 2.09 4.19% ENG 2024-02-29 21:04:22 0.00 0.00 4.19% 2024-03-01 ENG 2024-03-01 06:01:01 2.50 1.32 4.19% ENG 2024-03-01 08:01:03 2.50 1.84 4.19% ENG 2024-03-01 09:01:02 2.50 1.84 3.26% ENG 2024-03-01 11:00:57 2.15 2.05 -6.98% ENG 2024-03-01 12:01:02 2.15 2.09 -6.98% ENG 2024-03-01 13:00:57 2.07 2.05 -7.91% ENG 2024-03-01 14:01:04 2.14 1.98 -8.37% ENG 2024-03-01 15:01:04 2.14 2.00 -8.37% ENG 2024-03-01 16:01:07 2.13 1.98 -8.37% ENG 2024-03-01 17:00:57 2.20 1.60 -7.91% ENG 2024-03-01 18:00:59 2.20 1.85 -7.62% ENG 2024-03-01 20:00:46 2.05 1.74 -8.07% 2024-03-04 ENG 2024-03-04 00:04:32 0.00 0.00 -8.07% ENG 2024-03-04 06:01:18 2.48 1.88 -8.07% ENG 2024-03-04 08:01:07 2.38 1.88 -8.07% ENG 2024-03-04 11:00:52 2.02 1.89 -0.45% ENG 2024-03-04 12:01:06 2.02 1.85 -0.45% ENG 2024-03-04 13:00:56 2.02 1.90 -6.28% ENG 2024-03-04 14:01:05 2.03 1.94 -4.93% ENG 2024-03-04 15:00:53 2.02 1.94 -2.24% ENG 2024-03-04 16:01:12 2.02 1.97 -3.59% ENG 2024-03-04 17:00:53 2.03 1.60 -4.93% ENG 2024-03-04 18:01:00 2.03 1.60 -5.34% ENG 2024-03-04 21:03:29 0.00 0.00 -5.34% 2024-03-05 ENG 2024-03-05 05:00:50 2.30 0.00 -5.34% ENG 2024-03-05 06:01:00 2.30 1.32 -5.34% ENG 2024-03-05 08:00:50 2.17 1.38 -5.34% ENG 2024-03-05 11:00:50 1.99 1.85 0.49% ENG 2024-03-05 12:01:04 1.84 1.73 -5.83% ENG 2024-03-05 13:00:57 1.88 1.82 -6.31% ENG 2024-03-05 14:01:01 1.84 1.77 -7.28% ENG 2024-03-05 15:00:53 1.84 1.77 -6.31% ENG 2024-03-05 17:00:46 2.00 1.77 -5.34% ENG 2024-03-05 18:01:02 2.00 1.77 -5.58% ENG 2024-03-05 19:00:49 1.90 1.77 -5.58% ENG 2024-03-05 20:01:02 1.96 1.77 -5.58% ENG 2024-03-05 21:02:42 0.00 0.00 -5.58% 2024-03-06 ENG 2024-03-06 05:01:02 2.30 0.00 -5.58% ENG 2024-03-06 06:01:09 2.30 1.32 -5.58% ENG 2024-03-06 08:01:21 2.17 1.63 -5.58% ENG 2024-03-06 11:00:52 1.90 1.80 -1.02% ENG 2024-03-06 12:01:00 1.79 1.63 -10.15% ENG 2024-03-06 13:00:44 1.83 1.69 -6.09% ENG 2024-03-06 14:01:35 1.90 1.76 -6.09% ENG 2024-03-06 15:00:52 1.90 1.75 -4.57% ENG 2024-03-06 17:00:55 1.90 1.68 -1.52% ENG 2024-03-06 18:00:56 1.90 1.68 -1.63% ENG 2024-03-06 21:03:58 0.00 0.00 -1.63% ENG 2024-03-06 22:03:32 1.90 1.68 -1.63% 2024-03-07 ENG 2024-03-07 05:00:50 2.30 0.00 -1.63% ENG 2024-03-07 06:01:10 2.30 1.32 -1.63% ENG 2024-03-07 08:01:00 2.17 1.38 -1.63% ENG 2024-03-07 10:00:57 2.12 1.50 -1.63% ENG 2024-03-07 11:00:54 1.91 1.68 -0.54% ENG 2024-03-07 12:01:08 1.91 1.70 -3.26% ENG 2024-03-07 13:00:55 1.94 1.68 -3.26% ENG 2024-03-07 14:01:11 1.94 1.70 -3.26% ENG 2024-03-07 15:00:55 1.87 1.70 -3.26% ENG 2024-03-07 16:01:01 1.92 1.71 -3.26% ENG 2024-03-07 17:00:51 1.94 1.70 0.54% ENG 2024-03-07 18:01:01 1.94 1.70 0.56% ENG 2024-03-07 21:03:07 0.00 0.00 0.56% 2024-03-08 ENG 2024-03-08 05:00:54 2.30 0.00 0.56% ENG 2024-03-08 06:01:05 2.30 1.31 0.56% ENG 2024-03-08 07:00:54 2.25 1.70 25.14% ENG 2024-03-08 08:00:51 2.17 1.70 5.59% ENG 2024-03-08 09:00:44 1.90 1.70 -5.59% ENG 2024-03-08 10:01:04 1.87 1.70 -5.59% ENG 2024-03-08 11:00:56 1.86 1.79 -0.56% ENG 2024-03-08 12:01:05 1.83 1.73 1.12% ENG 2024-03-08 13:00:53 1.91 1.75 1.12% ENG 2024-03-08 14:01:01 1.90 1.75 0.00% ENG 2024-03-08 15:00:59 1.99 1.75 0.00% ENG 2024-03-08 16:01:02 2.05 1.75 0.00% ENG 2024-03-08 17:00:56 2.20 1.70 1.68% ENG 2024-03-08 18:00:59 2.17 1.55 1.67% ENG 2024-03-08 21:02:37 0.00 0.00 1.67% ENG 2024-03-08 22:02:59 2.17 1.55 1.67% 2024-03-11 ENG 2024-03-11 00:05:39 0.00 0.00 1.67% ENG 2024-03-11 04:00:59 2.30 0.00 1.67% ENG 2024-03-11 05:00:49 2.00 1.31 1.67% ENG 2024-03-11 06:01:12 1.84 1.32 1.67% ENG 2024-03-11 07:00:54 1.74 1.57 1.67% ENG 2024-03-11 09:00:57 2.00 1.60 0.56% ENG 2024-03-11 10:01:16 1.89 1.70 2.22% ENG 2024-03-11 11:00:58 1.89 1.70 1.67% ENG 2024-03-11 12:00:55 1.89 1.73 -0.56% ENG 2024-03-11 13:01:13 1.89 1.75 -0.56% ENG 2024-03-11 14:01:06 1.85 1.77 0.56% ENG 2024-03-11 15:00:56 1.85 1.78 0.56% ENG 2024-03-11 16:00:59 1.95 1.70 -2.78% ENG 2024-03-11 17:00:49 1.95 1.70 -2.73% ENG 2024-03-11 20:00:55 0.00 0.00 -2.73% 2024-03-12 ENG 2024-03-12 04:01:00 2.30 0.00 -2.73% ENG 2024-03-12 05:01:00 2.30 1.57 -2.73% ENG 2024-03-12 07:00:58 1.89 1.57 -2.73% ENG 2024-03-12 09:00:54 1.89 1.59 -2.73% ENG 2024-03-12 10:01:10 1.88 1.74 1.09% ENG 2024-03-12 11:01:02 1.84 1.80 1.09% ENG 2024-03-12 12:00:56 1.81 1.80 1.09% ENG 2024-03-12 13:01:00 1.86 1.80 1.09% ENG 2024-03-12 14:00:57 1.88 1.80 1.09% ENG 2024-03-12 15:00:59 1.87 1.83 2.19% ENG 2024-03-12 16:01:03 2.00 1.73 -5.46% ENG 2024-03-12 17:00:59 2.00 1.73 -5.59% ENG 2024-03-12 18:00:58 1.79 1.75 -5.59% ENG 2024-03-12 19:00:55 2.00 1.73 -5.59% ENG 2024-03-12 20:01:05 0.00 0.00 -5.59% 2024-03-13 ENG 2024-03-13 04:00:52 2.30 0.00 -5.59% ENG 2024-03-13 05:00:57 2.30 1.61 -5.59% ENG 2024-03-13 07:00:58 1.99 1.61 -5.59% ENG 2024-03-13 10:01:12 1.82 1.75 0.00% ENG 2024-03-13 11:01:04 1.83 1.75 0.56% ENG 2024-03-13 12:01:03 1.83 1.69 0.56% ENG 2024-03-13 13:00:57 1.83 1.69 -3.35% ENG 2024-03-13 14:01:06 1.83 1.69 3.91% ENG 2024-03-13 15:00:57 1.83 1.70 3.91% ENG 2024-03-13 16:00:54 1.95 1.66 -1.68% ENG 2024-03-13 17:00:54 1.95 1.66 -1.71% ENG 2024-03-13 20:01:01 0.00 0.00 -1.71% 2024-03-14 ENG 2024-03-14 04:01:10 2.30 0.00 -1.71% ENG 2024-03-14 05:00:53 2.30 1.06 -1.71% ENG 2024-03-14 07:00:59 2.17 1.57 -1.71% ENG 2024-03-14 09:00:47 1.72 1.57 -1.71% ENG 2024-03-14 10:01:09 1.82 1.67 0.00% ENG 2024-03-14 11:01:01 1.77 1.64 1.14% ENG 2024-03-14 12:01:08 1.79 1.67 1.14% ENG 2024-03-14 13:00:57 1.76 1.66 1.14% ENG 2024-03-14 14:01:05 1.78 1.64 1.14% ENG 2024-03-14 15:00:55 1.69 1.66 -1.71% ENG 2024-03-14 16:01:07 1.80 1.60 -2.86% ENG 2024-03-14 17:00:55 1.80 1.60 -2.91% ENG 2024-03-14 20:00:53 0.00 0.00 -2.91% 2024-03-15 ENG 2024-03-15 04:01:16 2.30 0.00 -2.91% ENG 2024-03-15 05:00:54 2.30 1.47 -2.91% ENG 2024-03-15 07:00:55 2.17 1.47 -2.91% ENG 2024-03-15 10:01:09 1.58 1.50 -2.91% ENG 2024-03-15 11:00:53 1.58 1.51 -2.91% ENG 2024-03-15 12:00:59 1.62 1.55 -5.23% ENG 2024-03-15 13:00:59 1.77 1.61 -2.91% ENG 2024-03-15 14:01:06 1.65 1.55 -4.07% ENG 2024-03-15 15:00:55 1.72 1.59 2.33% ENG 2024-03-15 16:01:00 1.80 1.50 5.81% ENG 2024-03-15 17:01:04 1.80 1.50 5.99% ENG 2024-03-15 20:00:58 0.00 0.00 5.99% 2024-03-18 ENG 2024-03-18 05:00:54 2.22 1.38 5.99% ENG 2024-03-18 08:01:10 0.00 0.00 5.99% ENG 2024-03-18 09:00:49 2.56 1.08 5.99% ENG 2024-03-18 10:01:40 1.71 1.64 -4.79% ENG 2024-03-18 11:00:50 1.72 1.64 -1.20% ENG 2024-03-18 12:01:02 1.71 1.70 -0.60% ENG 2024-03-18 13:00:51 1.93 1.67 1.20% ENG 2024-03-18 14:01:00 1.79 1.69 2.99% ENG 2024-03-18 15:00:51 1.74 1.67 0.60% ENG 2024-03-18 16:01:04 2.00 1.69 -1.20% ENG 2024-03-18 17:00:57 2.00 1.50 -1.74% ENG 2024-03-18 20:00:55 0.00 0.00 -1.74% 2024-03-19 ENG 2024-03-19 05:00:46 2.22 1.19 -1.74% ENG 2024-03-19 07:01:01 2.17 1.38 -1.74% ENG 2024-03-19 09:00:58 2.17 1.51 -1.74% ENG 2024-03-19 10:01:03 1.81 1.66 1.16% ENG 2024-03-19 11:00:51 1.75 1.66 1.16% ENG 2024-03-19 12:01:05 1.81 1.68 1.16% ENG 2024-03-19 14:01:14 1.70 1.67 -1.16% ENG 2024-03-19 15:00:59 1.75 1.67 -1.16% ENG 2024-03-19 16:01:01 2.00 1.65 -0.58% ENG 2024-03-19 17:00:46 2.00 1.65 -0.59% ENG 2024-03-19 20:01:02 0.00 0.00 -0.59% 2024-03-20 ENG 2024-03-20 05:01:05 2.22 1.21 -0.59% ENG 2024-03-20 07:00:47 2.00 1.38 -0.59% ENG 2024-03-20 09:01:01 2.00 1.37 -0.59% ENG 2024-03-20 10:01:12 1.89 1.61 0.00% ENG 2024-03-20 11:00:46 1.88 1.70 0.00% ENG 2024-03-20 12:01:05 1.87 1.64 0.59% ENG 2024-03-20 13:00:56 1.89 1.66 0.59% ENG 2024-03-20 14:01:09 1.89 1.67 0.59% ENG 2024-03-20 15:00:53 1.89 1.67 10.59% ENG 2024-03-20 16:01:14 2.00 1.61 6.47% ENG 2024-03-20 17:00:45 2.00 1.61 6.51% ENG 2024-03-20 20:01:02 0.00 0.00 6.51% 2024-03-21 ENG 2024-03-21 05:01:01 2.22 1.19 6.51% ENG 2024-03-21 07:00:55 2.17 1.38 6.51% ENG 2024-03-21 10:01:08 1.95 1.66 -3.55% ENG 2024-03-21 11:00:57 1.95 1.66 1.78% ENG 2024-03-21 12:01:10 1.94 1.80 -2.37% ENG 2024-03-21 13:00:52 1.93 1.76 0.00% ENG 2024-03-21 14:00:50 1.68 1.65 -8.28% ENG 2024-03-21 15:00:58 1.65 1.60 -9.47% ENG 2024-03-21 16:01:00 1.65 1.60 -8.28% ENG 2024-03-21 17:00:56 1.65 1.60 -8.33% ENG 2024-03-21 20:01:04 0.00 0.00 -8.33% 2024-03-22 ENG 2024-03-22 05:00:50 1.79 1.10 -8.33% ENG 2024-03-22 07:00:49 1.79 1.38 -8.33% ENG 2024-03-22 10:01:14 1.64 1.61 1.11% ENG 2024-03-22 12:01:06 1.80 1.75 10.56% ENG 2024-03-22 13:00:53 1.79 1.75 8.89% ENG 2024-03-22 14:00:57 1.78 1.75 9.44% ENG 2024-03-22 15:00:57 1.75 1.61 5.00% ENG 2024-03-22 16:00:57 1.88 1.55 3.89% ENG 2024-03-22 17:00:54 1.88 1.55 4.35% ENG 2024-03-22 20:01:07 0.00 0.00 4.35% 2024-03-25 ENG 2024-03-25 05:01:02 2.22 1.21 -8.07% ENG 2024-03-25 06:01:13 2.22 1.59 -8.07% ENG 2024-03-25 07:01:04 2.17 1.59 -8.07% ENG 2024-03-25 08:01:00 1.84 1.59 -8.07% ENG 2024-03-25 09:00:51 1.84 1.59 -6.83% ENG 2024-03-25 10:01:10 1.78 1.60 -1.24% ENG 2024-03-25 11:01:00 1.72 1.60 -1.24% ENG 2024-03-25 12:01:07 1.72 1.61 -2.48% ENG 2024-03-25 13:00:56 1.81 1.65 0.62% ENG 2024-03-25 14:01:02 1.82 1.65 0.62% ENG 2024-03-25 15:01:02 1.82 1.65 3.11% ENG 2024-03-25 16:00:58 1.74 1.65 -3.11% ENG 2024-03-25 17:00:49 1.74 1.65 -2.92% ENG 2024-03-25 20:01:04 0.00 0.00 -2.92% 2024-03-26 ENG 2024-03-26 05:00:51 2.00 1.46 -2.92% ENG 2024-03-26 06:01:00 2.00 1.66 -2.92% ENG 2024-03-26 07:00:57 1.88 1.66 -2.92% ENG 2024-03-26 10:01:11 1.73 1.66 0.58% ENG 2024-03-26 11:00:52 1.72 1.61 0.00% ENG 2024-03-26 13:00:48 1.72 1.62 0.00% ENG 2024-03-26 14:01:14 1.72 1.64 2.92% ENG 2024-03-26 15:00:47 1.73 1.64 3.51% ENG 2024-03-26 16:00:59 2.20 1.64 6.43% ENG 2024-03-26 17:00:48 2.17 1.64 6.63% ENG 2024-03-26 20:00:44 0.00 0.00 6.63% 2024-03-27 ENG 2024-03-27 05:00:50 2.23 1.48 6.63% ENG 2024-03-27 06:00:58 2.22 1.49 6.63% ENG 2024-03-27 07:00:54 2.17 1.50 6.63% ENG 2024-03-27 09:00:52 2.06 1.50 6.63% ENG 2024-03-27 10:01:05 1.84 1.60 3.61% ENG 2024-03-27 11:00:53 1.73 1.60 -2.41% ENG 2024-03-27 12:01:12 1.84 1.63 3.01% ENG 2024-03-27 13:01:00 1.84 1.64 3.01% ENG 2024-03-27 15:00:46 1.83 1.64 3.01% ENG 2024-03-27 16:00:51 1.83 1.55 7.83% ENG 2024-03-27 17:00:48 1.83 1.55 7.34% ENG 2024-03-27 20:00:55 0.00 0.00 7.34% 2024-03-28 ENG 2024-03-28 05:01:01 2.49 1.05 7.34% ENG 2024-03-28 07:00:59 2.01 1.38 7.34% ENG 2024-03-28 09:23:25 8-K Sec report https://www.sec.gov/Archives/edgar/data/933738/000165495424003783/0001654954-24-003783-index.htm 8-K - ENGLOBAL CORP (0000933738) (Filer) ENG 2024-03-28 10:00:58 1.70 1.65 -7.34% ENG 2024-03-28 11:00:59 1.74 1.60 -3.95% ENG 2024-03-28 12:01:13 1.74 1.60 -6.21% ENG 2024-03-28 13:00:50 1.74 1.60 -10.17% ENG 2024-03-28 16:01:00 1.81 1.50 -3.95%