Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Eagle Entrtn (NQ: ENT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 3.350 3.350 3.155 3.190 548,340 -0.15(-4.49%)
Mar 30, 2017 3.310 3.370 3.270 3.340 354,071 +0.04(+1.21%)
Mar 29, 2017 3.090 3.350 3.070 3.300 1,166,064 +0.18(+5.77%)
Mar 28, 2017 3.140 3.210 3.090 3.120 437,174 -0.01(-0.32%)
Mar 27, 2017 2.880 3.160 2.760 3.130 923,731 +0.21(+7.19%)
Mar 24, 2017 3.090 3.110 2.900 2.920 880,685 -0.16(-5.19%)
Mar 23, 2017 3.140 3.230 3.010 3.080 701,613 -0.07(-2.22%)
Mar 22, 2017 3.190 3.193 2.980 3.150 1,601,458 -0.05(-1.56%)
Mar 21, 2017 3.410 3.430 3.190 3.200 832,222 -0.21(-6.16%)
Mar 20, 2017 3.430 3.520 3.310 3.410 702,457 -0.09(-2.57%)
Mar 17, 2017 3.980 3.980 3.460 3.500 2,153,375 -0.59(-14.43%)
Mar 16, 2017 4.150 4.220 4.050 4.090 632,746 -0.07(-1.68%)
Mar 15, 2017 4.190 4.210 4.060 4.160 482,482 -0.03(-0.72%)
Mar 14, 2017 4.420 4.550 4.095 4.190 384,673 -0.04(-0.95%)
Mar 13, 2017 4.100 4.290 4.070 4.230 314,379 +0.12(+2.92%)
Mar 10, 2017 4.340 4.400 4.030 4.110 675,926 -0.22(-5.08%)
Mar 09, 2017 4.750 4.800 4.310 4.330 660,759 -0.42(-8.84%)
Mar 08, 2017 4.750 4.770 4.710 4.750 560,217 +0.00(+0.00%)
Mar 07, 2017 4.770 4.770 4.710 4.750 772,707 -0.03(-0.63%)
Mar 06, 2017 4.740 4.810 4.680 4.780 587,263 +0.03(+0.63%)
Mar 03, 2017 4.610 4.770 4.550 4.750 686,211 +0.13(+2.81%)
Mar 02, 2017 4.500 4.640 4.390 4.620 636,467 +0.12(+2.67%)
Mar 01, 2017 4.400 4.510 4.380 4.500 648,459 +0.12(+2.74%)
Feb 28, 2017 4.400 4.400 4.270 4.380 643,462 -0.02(-0.45%)
Feb 27, 2017 4.330 4.410 4.270 4.400 546,762 +0.08(+1.85%)
Feb 24, 2017 4.480 4.520 4.240 4.320 769,717 -0.24(-5.26%)
Feb 23, 2017 4.280 4.580 4.130 4.560 1,405,799 +0.32(+7.55%)
Feb 22, 2017 4.270 4.330 4.000 4.240 2,430,518 -0.24(-5.36%)
Feb 21, 2017 5.890 5.890 4.220 4.480 3,461,832 -1.74(-27.97%)
Feb 17, 2017 6.220 6.220 6.220 0 -0.01(-0.16%)
Feb 16, 2017 6.440 6.490 6.210 6.230 264,410 -0.21(-3.26%)
Feb 15, 2017 6.350 6.480 6.250 6.440 232,241 +0.04(+0.63%)
Feb 14, 2017 6.170 6.410 6.110 6.400 342,429 +0.25(+4.07%)
Feb 13, 2017 6.020 6.150 6.020 6.150 328,860 +0.14(+2.33%)
Feb 10, 2017 5.930 6.030 5.860 6.010 326,326 +0.15(+2.56%)
Feb 09, 2017 5.750 5.870 5.710 5.860 394,795 +0.11(+1.91%)
Feb 08, 2017 6.040 6.040 5.650 5.750 464,193 -0.26(-4.33%)
Feb 07, 2017 6.040 6.140 5.940 6.010 573,606 -0.02(-0.33%)
Feb 06, 2017 6.200 6.230 6.020 6.030 187,362 -0.16(-2.58%)
Feb 03, 2017 6.050 6.205 6.020 6.190 210,278 +0.15(+2.48%)
Feb 02, 2017 6.160 6.160 6.000 6.040 423,639 -0.13(-2.11%)
Feb 01, 2017 6.210 6.210 6.090 6.170 221,464 +0.01(+0.16%)
Jan 31, 2017 6.110 6.210 5.900 6.160 483,200 -0.02(-0.32%)
Jan 30, 2017 6.270 6.270 6.110 6.180 254,147 -0.13(-2.06%)
Jan 27, 2017 6.450 6.490 6.290 6.310 133,173 -0.15(-2.32%)
Jan 26, 2017 6.470 6.510 6.360 6.460 248,073 -0.01(-0.15%)
Jan 25, 2017 6.760 6.800 6.270 6.470 549,980 +0.02(+0.31%)
Jan 24, 2017 6.450 6.570 6.350 6.450 215,396 +0.00(+0.00%)
Jan 23, 2017 6.660 6.700 6.380 6.450 217,440 -0.25(-3.73%)
Jan 20, 2017 6.740 6.830 6.620 6.700 272,801 -0.04(-0.59%)
Jan 19, 2017 6.720 6.760 6.550 6.740 352,861 +0.02(+0.30%)
Jan 18, 2017 6.730 6.810 6.650 6.720 351,659 -0.03(-0.44%)
Jan 17, 2017 6.790 6.820 6.590 6.750 387,567 -0.04(-0.59%)
Jan 13, 2017 6.790 6.790 6.790 0 +0.49(+7.78%)
Jan 12, 2017 6.220 6.420 6.070 6.300 541,393 +0.08(+1.29%)
Jan 11, 2017 6.200 6.280 6.190 6.220 372,910 +0.02(+0.32%)
Jan 10, 2017 6.200 6.280 6.030 6.200 374,987 +0.00(+0.00%)
Jan 09, 2017 6.240 6.320 6.120 6.200 340,294 -0.01(-0.16%)
Jan 06, 2017 6.430 6.430 6.200 6.210 254,257 -0.18(-2.82%)
Jan 05, 2017 6.580 6.610 6.360 6.390 218,679 -0.22(-3.33%)
Jan 04, 2017 6.490 6.640 6.460 6.610 246,255 +0.15(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.