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, 2019 0.6600 0.6790 0.6220 0.6310 58,375 +0.01(+1.54%)
Oct 30, 2019 0.6564 0.6619 0.6211 0.6214 73,780 -0.03(-3.96%)
Oct 29, 2019 0.6693 0.6766 0.6400 0.6470 46,104 -0.03(-4.71%)
Oct 28, 2019 0.6430 0.7000 0.6430 0.6790 115,386 +0.02(+3.49%)
Oct 25, 2019 0.6400 0.6800 0.6400 0.6561 64,400 -0.00(-0.59%)
Oct 24, 2019 0.6690 0.6844 0.6422 0.6600 65,325 -0.00(-0.35%)
Oct 23, 2019 0.6388 0.6800 0.6190 0.6623 28,613 +0.01(+1.88%)
Oct 22, 2019 0.6546 0.6600 0.6221 0.6501 80,328 +0.03(+4.18%)
Oct 21, 2019 0.6475 0.6950 0.6240 0.6240 80,575 -0.01(-0.95%)
Oct 18, 2019 0.6533 0.6767 0.6201 0.6300 50,100 -0.04(-5.36%)
Oct 17, 2019 0.6896 0.7100 0.6302 0.6657 54,341 -0.01(-2.10%)
Oct 16, 2019 0.6215 0.7000 0.6215 0.6800 189,040 +0.06(+8.80%)
Oct 15, 2019 0.6090 0.6300 0.6000 0.6250 147,041 +0.02(+3.43%)
Oct 14, 2019 0.6200 0.6240 0.6000 0.6043 43,880 -0.01(-2.30%)
Oct 11, 2019 0.6250 0.6250 0.6000 0.6185 70,800 +0.02(+3.90%)
Oct 10, 2019 0.5921 0.6280 0.5812 0.5953 97,267 +0.01(+0.90%)
Oct 09, 2019 0.6300 0.6500 0.5900 0.5900 76,126 -0.03(-4.84%)
Oct 08, 2019 0.6100 0.6400 0.6000 0.6200 122,098 -0.01(-1.59%)
Oct 07, 2019 0.6300 0.6600 0.6000 0.6300 184,320 +0.00(+0.00%)
Oct 04, 2019 0.6702 0.6800 0.6179 0.6300 151,200 -0.05(-6.90%)
Oct 03, 2019 0.6300 0.6990 0.6300 0.6767 65,500 +0.06(+9.15%)
Oct 02, 2019 0.6874 0.7190 0.6100 0.6200 198,716 -0.07(-10.14%)
Oct 01, 2019 0.7225 0.7500 0.6870 0.6900 128,205 -0.03(-4.17%)
Sep 30, 2019 0.7700 0.7800 0.7200 0.7200 76,218 -0.05(-6.20%)
Sep 27, 2019 0.8225 0.8399 0.7624 0.7676 69,800 -0.06(-7.28%)
Sep 26, 2019 0.8592 0.8796 0.8211 0.8279 38,209 -0.03(-3.36%)
Sep 25, 2019 0.8428 0.8928 0.8386 0.8567 42,868 +0.02(+1.99%)
Sep 24, 2019 0.9049 0.9298 0.8360 0.8400 193,552 -0.05(-5.62%)
Sep 23, 2019 0.9000 0.9000 0.8700 0.8900 25,065 -0.01(-1.26%)
Sep 20, 2019 0.8400 0.9100 0.8020 0.9014 342,600 +0.05(+6.05%)
Sep 19, 2019 0.8200 0.9100 0.8100 0.8500 122,205 +0.04(+4.77%)
Sep 18, 2019 0.7809 0.8239 0.7804 0.8113 66,313 +0.01(+1.08%)
Sep 17, 2019 0.8300 0.8425 0.7400 0.8026 157,588 -0.04(-4.45%)
Sep 16, 2019 0.8565 0.8715 0.8239 0.8400 78,785 -0.03(-3.85%)
Sep 13, 2019 0.8800 0.8965 0.8402 0.8736 94,700 -0.02(-2.55%)
Sep 12, 2019 0.9100 0.9398 0.8640 0.8965 300,326 -0.00(-0.39%)
Sep 11, 2019 0.7766 0.9000 0.7725 0.9000 501,835 +0.13(+16.88%)
Sep 10, 2019 0.7315 0.8300 0.7315 0.7700 391,779 +0.04(+5.48%)
Sep 09, 2019 0.7750 0.7750 0.7000 0.7300 444,804 -0.05(-6.40%)
Sep 06, 2019 0.6900 0.7800 0.6900 0.7799 189,800 +0.03(+4.68%)
Sep 05, 2019 0.7209 0.7484 0.7038 0.7450 169,539 +0.04(+5.52%)
Sep 04, 2019 0.7100 0.7398 0.7004 0.7060 47,265 -0.01(-0.97%)
Sep 03, 2019 0.6800 0.7600 0.6800 0.7129 208,078 +0.01(+1.84%)
Aug 30, 2019 0.6989 0.7377 0.6871 0.7000 81,900 +0.01(+1.36%)
Aug 29, 2019 0.6429 0.7400 0.6429 0.6906 192,225 +0.03(+4.95%)
Aug 28, 2019 0.6030 0.6600 0.5890 0.6580 160,694 +0.04(+7.29%)
Aug 27, 2019 0.6053 0.6300 0.5890 0.6133 157,099 -0.01(-1.93%)
Aug 26, 2019 0.6295 0.6295 0.6039 0.6254 65,227 -0.00(-0.65%)
Aug 23, 2019 0.6200 0.6380 0.6011 0.6295 113,000 +0.01(+1.86%)
Aug 22, 2019 0.6460 0.6570 0.5800 0.6180 170,425 -0.03(-4.44%)
Aug 21, 2019 0.6500 0.6783 0.6280 0.6467 151,455 +0.02(+2.98%)
Aug 20, 2019 0.6300 0.6700 0.6250 0.6280 84,085 -0.03(-5.21%)
Aug 19, 2019 0.6222 0.6700 0.6209 0.6625 142,890 +0.04(+6.89%)
Aug 16, 2019 0.6300 0.6363 0.6169 0.6198 69,400 -0.01(-1.34%)
Aug 15, 2019 0.6205 0.6393 0.6200 0.6282 61,245 +0.01(+0.88%)
Aug 14, 2019 0.6225 0.6299 0.6200 0.6227 111,969 -0.01(-1.17%)
Aug 13, 2019 0.6347 0.6490 0.6150 0.6301 151,907 +0.00(+0.32%)
Aug 12, 2019 0.6300 0.6842 0.6140 0.6281 162,252 +0.01(+1.14%)
Aug 09, 2019 0.8210 0.8210 0.5702 0.6210 946,700 -0.20(-24.27%)
Aug 08, 2019 0.8100 0.8700 0.7800 0.8200 280,895 +0.02(+2.50%)
Aug 07, 2019 0.8200 0.8400 0.7700 0.8000 179,293 -0.02(-2.91%)
Aug 06, 2019 0.7567 0.8676 0.7309 0.8240 587,766 +0.07(+9.87%)
Aug 05, 2019 0.8000 0.8000 0.7400 0.7500 114,012 -0.02(-3.11%)
Aug 02, 2019 0.7171 0.9600 0.7100 0.7741 455,200 +0.05(+7.51%)
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.