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 (%)
Oct 31, 2018 2.420 2.610 2.420 2.600 104,187 +0.21(+8.79%)
Oct 30, 2018 2.340 2.410 2.310 2.390 135,039 +0.04(+1.70%)
Oct 29, 2018 2.360 2.420 2.280 2.350 103,864 -0.00(-0.21%)
Oct 26, 2018 2.370 2.400 2.310 2.355 97,900 -0.06(-2.69%)
Oct 25, 2018 2.360 2.500 2.340 2.420 99,663 +0.08(+3.42%)
Oct 24, 2018 2.520 2.600 2.320 2.340 115,121 -0.20(-7.87%)
Oct 23, 2018 2.550 2.580 2.500 2.540 92,190 -0.01(-0.39%)
Oct 22, 2018 2.640 2.710 2.520 2.550 76,239 -0.09(-3.41%)
Oct 19, 2018 2.640 2.780 2.630 2.640 93,800 +0.01(+0.38%)
Oct 18, 2018 2.750 2.790 2.570 2.630 92,172 -0.13(-4.71%)
Oct 17, 2018 2.650 2.790 2.580 2.760 67,654 +0.11(+4.15%)
Oct 16, 2018 2.640 2.720 2.600 2.650 116,640 +0.03(+1.15%)
Oct 15, 2018 2.580 2.660 2.470 2.620 55,765 +0.02(+0.77%)
Oct 12, 2018 2.560 2.670 2.550 2.600 140,300 +0.09(+3.59%)
Oct 11, 2018 2.590 2.690 2.500 2.510 202,454 -0.08(-3.09%)
Oct 10, 2018 2.750 2.790 2.563 2.590 149,910 -0.16(-5.82%)
Oct 09, 2018 2.790 2.990 2.745 2.750 207,272 -0.04(-1.43%)
Oct 08, 2018 2.800 2.880 2.710 2.790 253,186 -0.03(-1.06%)
Oct 05, 2018 2.910 3.030 2.770 2.820 212,700 -0.06(-2.08%)
Oct 04, 2018 2.850 2.950 2.780 2.880 160,837 +0.03(+1.05%)
Oct 03, 2018 2.820 2.980 2.794 2.850 267,956 +0.05(+1.79%)
Oct 02, 2018 2.880 2.979 2.770 2.800 172,602 -0.12(-4.11%)
Oct 01, 2018 2.880 3.050 2.770 2.920 531,204 +0.10(+3.55%)
Sep 28, 2018 2.780 3.010 2.740 2.820 567,500 +0.03(+1.08%)
Sep 27, 2018 2.560 2.830 2.458 2.790 342,008 +0.21(+8.14%)
Sep 26, 2018 2.310 2.650 2.310 2.580 476,712 +0.27(+11.69%)
Sep 25, 2018 2.350 2.400 2.280 2.310 187,431 -0.04(-1.70%)
Sep 24, 2018 2.250 2.350 2.210 2.350 136,213 +0.09(+3.98%)
Sep 21, 2018 2.180 2.280 2.120 2.260 482,100 +0.08(+3.67%)
Sep 20, 2018 2.270 2.300 2.150 2.180 417,154 -0.10(-4.39%)
Sep 19, 2018 2.380 2.410 2.230 2.280 148,278 -0.09(-3.80%)
Sep 18, 2018 2.340 2.460 2.340 2.370 100,494 +0.03(+1.28%)
Sep 17, 2018 2.500 2.500 2.310 2.340 74,656 -0.15(-6.02%)
Sep 14, 2018 2.520 2.570 2.490 2.490 63,100 -0.02(-0.80%)
Sep 13, 2018 2.550 2.600 2.480 2.510 78,199 -0.04(-1.57%)
Sep 12, 2018 2.440 2.630 2.390 2.550 99,967 +0.10(+4.08%)
Sep 11, 2018 2.370 2.490 2.280 2.450 134,492 +0.08(+3.38%)
Sep 10, 2018 2.440 2.450 2.070 2.370 423,363 -0.07(-2.87%)
Sep 07, 2018 2.340 2.470 2.300 2.440 131,900 +0.10(+4.27%)
Sep 06, 2018 2.350 2.500 2.310 2.340 164,852 +0.02(+0.86%)
Sep 05, 2018 2.540 2.680 2.300 2.320 203,298 -0.24(-9.38%)
Sep 04, 2018 2.660 2.690 2.530 2.560 159,951 -0.10(-3.76%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.11(+4.31%)
Aug 30, 2018 2.580 2.620 2.490 2.550 99,007 -0.03(-1.16%)
Aug 29, 2018 2.710 2.730 2.520 2.580 150,042 -0.13(-4.80%)
Aug 28, 2018 2.690 2.760 2.624 2.710 61,211 +0.02(+0.74%)
Aug 27, 2018 2.750 2.820 2.660 2.690 128,123 -0.06(-2.18%)
Aug 24, 2018 2.680 2.850 2.680 2.750 204,400 +0.07(+2.61%)
Aug 23, 2018 2.770 2.811 2.640 2.680 88,338 -0.09(-3.25%)
Aug 22, 2018 2.750 2.810 2.740 2.770 61,671 +0.03(+1.09%)
Aug 21, 2018 2.670 2.900 2.670 2.740 176,631 +0.06(+2.24%)
Aug 20, 2018 2.680 2.740 2.605 2.680 125,617 +0.02(+0.75%)
Aug 17, 2018 2.700 2.740 2.600 2.660 141,800 -0.03(-1.12%)
Aug 16, 2018 2.600 2.730 2.555 2.690 129,124 +0.08(+3.07%)
Aug 15, 2018 2.370 2.650 2.200 2.610 579,373 +0.21(+8.75%)
Aug 14, 2018 2.580 2.580 2.380 2.400 193,417 -0.19(-7.34%)
Aug 13, 2018 2.440 2.640 2.290 2.590 268,627 +0.12(+4.86%)
Aug 10, 2018 2.800 2.950 2.310 2.470 543,400 -0.37(-13.03%)
Aug 09, 2018 2.540 2.950 2.540 2.840 562,360 +0.30(+11.81%)
Aug 08, 2018 2.540 2.590 2.450 2.540 193,108 +0.00(+0.00%)
Aug 07, 2018 2.370 2.610 2.360 2.540 278,479 +0.20(+8.55%)
Aug 06, 2018 2.310 2.380 2.310 2.340 109,357 +0.03(+1.30%)
Aug 03, 2018 2.370 2.410 2.280 2.310 183,900 -0.09(-3.75%)
Aug 02, 2018 2.350 2.430 2.350 2.400 92,417 +0.02(+0.84%)
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.