Singapore markets open in 4 hours 24 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,951.82 -1,322.59 (-2.09%) CMC Crypto 200
1,332.42 -12.08 (-0.90%)
ENGlobal Corporation (ENG)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.3100 | 1.4400 | 1.3100 | 1.3100 | 1.3100 | 3,120 |
| 01 Jul 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 1,600 |
| 28 Jun 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 4,100 |
| 27 Jun 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 4,500 |
| 26 Jun 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 3,800 |
| 25 Jun 2024 | 1.2600 | 1.3700 | 1.2600 | 1.3500 | 1.3500 | 22,900 |
| 24 Jun 2024 | 1.3000 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 21,100 |
| 21 Jun 2024 | 1.2800 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 12,600 |
| 20 Jun 2024 | 1.3100 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 21,600 |
| 18 Jun 2024 | 1.3000 | 1.4000 | 1.2900 | 1.4000 | 1.4000 | 16,300 |
| 17 Jun 2024 | 1.4000 | 1.4700 | 1.2900 | 1.3000 | 1.3000 | 18,200 |
| 14 Jun 2024 | 1.4500 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 11,600 |
| 13 Jun 2024 | 1.5100 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 3,300 |
| 12 Jun 2024 | 1.3900 | 1.6000 | 1.3900 | 1.5100 | 1.5100 | 6,000 |
| 11 Jun 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 5,100 |
| 10 Jun 2024 | 1.4500 | 1.5800 | 1.3700 | 1.5500 | 1.5500 | 31,000 |
| 07 Jun 2024 | 1.5700 | 1.5700 | 1.3000 | 1.3500 | 1.3500 | 29,300 |
| 06 Jun 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 3,900 |
| 05 Jun 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 7,200 |
| 04 Jun 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 3,300 |
| 03 Jun 2024 | 1.6300 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 3,200 |
| 31 May 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 2,500 |
| 30 May 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,400 |
| 29 May 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 5,600 |
| 28 May 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 3,700 |
| 24 May 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6900 | 1.6900 | 8,400 |
| 23 May 2024 | 1.6900 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 5,600 |
| 22 May 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 5,400 |
| 21 May 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 3,700 |
| 20 May 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 8,700 |
| 17 May 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 8,700 |
| 16 May 2024 | 1.6100 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 1,700 |
| 15 May 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 2,300 |
| 14 May 2024 | 1.7000 | 1.7500 | 1.5900 | 1.6900 | 1.6900 | 16,500 |
| 13 May 2024 | 1.7500 | 1.7500 | 1.6400 | 1.7000 | 1.7000 | 11,200 |
| 10 May 2024 | 1.6500 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 1,300 |
| 09 May 2024 | 1.6700 | 1.7500 | 1.6300 | 1.6400 | 1.6400 | 9,600 |
| 08 May 2024 | 1.6700 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 18,000 |
| 07 May 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6500 | 1.6500 | 6,500 |
| 06 May 2024 | 1.6500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 11,100 |
| 03 May 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6700 | 1.6700 | 5,000 |
| 02 May 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 2,000 |
| 01 May 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 1,300 |
| 30 Apr 2024 | 1.6800 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 6,000 |
| 29 Apr 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7300 | 1.7300 | 2,200 |
| 26 Apr 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 1,600 |
| 25 Apr 2024 | 1.6500 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 5,700 |
| 24 Apr 2024 | 1.6300 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 1,100 |
| 23 Apr 2024 | 1.7100 | 1.9300 | 1.6200 | 1.6200 | 1.6200 | 7,200 |
| 22 Apr 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7400 | 1.7400 | 4,900 |
| 19 Apr 2024 | 1.6900 | 1.7800 | 1.6100 | 1.6500 | 1.6500 | 1,500 |
| 18 Apr 2024 | 1.5600 | 1.7100 | 1.5600 | 1.6300 | 1.6300 | 6,300 |
| 17 Apr 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 9,600 |
| 16 Apr 2024 | 1.8300 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 6,800 |
| 15 Apr 2024 | 1.8100 | 1.8500 | 1.6700 | 1.8500 | 1.8500 | 12,600 |
| 12 Apr 2024 | 1.7700 | 1.9000 | 1.7300 | 1.8300 | 1.8300 | 7,700 |
| 11 Apr 2024 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 3,900 |
| 10 Apr 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 5,700 |
| 09 Apr 2024 | 1.9000 | 1.9500 | 1.7900 | 1.8500 | 1.8500 | 25,700 |
| 08 Apr 2024 | 1.7400 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 6,900 |
| 05 Apr 2024 | 1.6800 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 3,000 |
| 04 Apr 2024 | 1.7200 | 1.7900 | 1.7200 | 1.7600 | 1.7600 | 7,600 |
| 03 Apr 2024 | 1.7300 | 1.7300 | 1.6600 | 1.7200 | 1.7200 | 1,600 |
| 02 Apr 2024 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 19,800 |
| 01 Apr 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 3,100 |
| 28 Mar 2024 | 1.6600 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 22,200 |
| 27 Mar 2024 | 1.8300 | 1.8400 | 1.6200 | 1.7600 | 1.7600 | 11,000 |
| 26 Mar 2024 | 1.6500 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 3,600 |
| 25 Mar 2024 | 1.6900 | 1.7400 | 1.6200 | 1.6600 | 1.6600 | 5,100 |
| 22 Mar 2024 | 1.6400 | 1.9000 | 1.6200 | 1.7100 | 1.7100 | 26,100 |
| 21 Mar 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6400 | 1.6400 | 14,100 |
| 20 Mar 2024 | 1.6000 | 1.8700 | 1.6000 | 1.7500 | 1.7500 | 3,600 |
| 19 Mar 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 9,100 |
| 18 Mar 2024 | 1.6400 | 1.8100 | 1.6400 | 1.7000 | 1.7000 | 14,700 |
| 15 Mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.7200 | 1.7200 | 8,600 |
| 14 Mar 2024 | 1.7000 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 10,200 |
| 13 Mar 2024 | 1.7700 | 1.9700 | 1.6900 | 1.7200 | 1.7200 | 33,900 |
| 12 Mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 12,900 |
| 11 Mar 2024 | 1.8100 | 1.8900 | 1.7500 | 1.8500 | 1.8500 | 8,900 |
| 08 Mar 2024 | 1.8200 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 17,200 |
| 07 Mar 2024 | 1.7000 | 1.9400 | 1.6500 | 1.8000 | 1.8000 | 6,000 |
| 06 Mar 2024 | 1.7900 | 1.8900 | 1.6300 | 1.7900 | 1.7900 | 25,500 |
| 05 Mar 2024 | 1.9800 | 1.9800 | 1.7800 | 1.8200 | 1.8200 | 14,900 |
| 04 Mar 2024 | 2.0500 | 2.0500 | 1.8700 | 1.9500 | 1.9500 | 16,700 |
| 01 Mar 2024 | 2.2000 | 2.2000 | 1.9800 | 2.0800 | 2.0800 | 14,000 |
| 29 Feb 2024 | 2.1700 | 2.3000 | 2.1000 | 2.2300 | 2.2300 | 30,800 |
| 28 Feb 2024 | 1.8800 | 2.2100 | 1.7700 | 2.1400 | 2.1400 | 36,300 |
| 27 Feb 2024 | 1.5700 | 2.0000 | 1.5700 | 1.9700 | 1.9700 | 63,400 |
| 26 Feb 2024 | 1.4800 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 27,900 |
| 23 Feb 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 14,500 |
| 22 Feb 2024 | 1.6000 | 1.6100 | 1.4000 | 1.4800 | 1.4800 | 65,700 |
| 21 Feb 2024 | 1.6000 | 1.7700 | 1.5000 | 1.6000 | 1.6000 | 181,700 |
| 20 Feb 2024 | 1.6600 | 1.7900 | 1.5600 | 1.7500 | 1.7500 | 736,700 |
| 16 Feb 2024 | 1.2900 | 1.4400 | 1.2900 | 1.4400 | 1.4400 | 13,700 |
| 15 Feb 2024 | 1.2300 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 30,100 |
| 14 Feb 2024 | 1.2600 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 6,200 |
| 13 Feb 2024 | 1.2200 | 1.3000 | 1.1900 | 1.2600 | 1.2600 | 50,700 |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 12,800 |
| 09 Feb 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 6,500 |
| 08 Feb 2024 | 1.2500 | 1.3700 | 1.2100 | 1.2500 | 1.2500 | 9,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.