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 (%)
Sep 30, 2016 8.060 8.620 8.040 8.310 1,391,275 +0.31(+3.88%)
Sep 29, 2016 8.170 8.260 7.965 8.000 343,956 -0.23(-2.79%)
Sep 28, 2016 8.190 8.260 8.140 8.230 253,930 +0.03(+0.37%)
Sep 27, 2016 8.060 8.210 7.950 8.200 226,310 +0.11(+1.36%)
Sep 26, 2016 8.080 8.170 8.030 8.090 292,390 -0.07(-0.86%)
Sep 23, 2016 8.150 8.200 8.080 8.160 572,854 -0.03(-0.37%)
Sep 22, 2016 8.230 8.330 8.100 8.190 233,009 +0.00(+0.00%)
Sep 21, 2016 8.230 8.240 7.990 8.190 118,484 -0.02(-0.24%)
Sep 20, 2016 8.320 8.320 8.175 8.210 200,291 -0.04(-0.48%)
Sep 19, 2016 8.270 8.380 8.150 8.250 111,354 +0.04(+0.55%)
Sep 16, 2016 8.270 8.270 8.170 8.205 388,914 -0.03(-0.30%)
Sep 15, 2016 8.200 8.380 8.140 8.230 118,782 +0.03(+0.37%)
Sep 14, 2016 8.340 8.400 8.190 8.200 110,132 -0.15(-1.80%)
Sep 13, 2016 8.460 8.460 8.270 8.350 126,925 -0.14(-1.65%)
Sep 12, 2016 8.230 8.500 8.200 8.490 138,500 +0.19(+2.29%)
Sep 09, 2016 8.500 8.590 8.290 8.300 160,772 -0.24(-2.81%)
Sep 08, 2016 8.500 8.700 8.420 8.540 263,878 +0.05(+0.59%)
Sep 07, 2016 8.440 8.560 8.440 8.490 285,788 +0.07(+0.83%)
Sep 06, 2016 8.360 8.450 8.240 8.420 268,469 +0.10(+1.20%)
Sep 02, 2016 8.350 8.320 8.320 8.320 102,700 +0.03(+0.36%)
Sep 01, 2016 8.310 8.450 8.250 8.290 250,001 -0.03(-0.36%)
Aug 31, 2016 8.310 8.340 8.180 8.320 166,982 +0.03(+0.36%)
Aug 30, 2016 8.300 8.400 8.038 8.290 296,218 +0.01(+0.12%)
Aug 29, 2016 8.040 8.400 8.030 8.280 303,252 +0.24(+2.99%)
Aug 26, 2016 8.450 8.450 8.000 8.040 429,382 -0.37(-4.40%)
Aug 25, 2016 8.600 8.650 8.370 8.410 335,566 -0.28(-3.22%)
Aug 24, 2016 8.830 8.940 8.625 8.690 192,315 -0.18(-2.03%)
Aug 23, 2016 8.810 8.960 8.790 8.870 337,047 +0.08(+0.91%)
Aug 22, 2016 8.970 8.970 8.760 8.790 131,441 -0.18(-2.01%)
Aug 19, 2016 8.790 9.080 8.650 8.970 409,423 +0.12(+1.36%)
Aug 18, 2016 8.870 9.020 8.720 8.850 409,816 -0.05(-0.56%)
Aug 17, 2016 9.100 9.300 8.800 8.900 395,934 -0.23(-2.52%)
Aug 16, 2016 9.000 9.580 8.910 9.130 539,881 +0.11(+1.22%)
Aug 15, 2016 8.770 9.230 8.770 9.020 337,671 +0.25(+2.85%)
Aug 12, 2016 8.690 8.900 8.690 8.770 370,880 +0.09(+1.04%)
Aug 11, 2016 8.570 8.940 8.530 8.680 325,443 +0.13(+1.52%)
Aug 10, 2016 8.450 8.650 8.420 8.550 250,570 +0.10(+1.18%)
Aug 09, 2016 8.470 8.740 8.010 8.450 508,987 -0.15(-1.74%)
Aug 08, 2016 8.490 8.820 8.470 8.600 540,925 +0.13(+1.53%)
Aug 05, 2016 8.340 8.525 8.280 8.470 301,264 +0.19(+2.29%)
Aug 04, 2016 8.170 8.290 8.020 8.280 320,140 +0.06(+0.73%)
Aug 03, 2016 8.520 8.690 7.960 8.220 1,229,791 -0.14(-1.67%)
Aug 02, 2016 8.490 8.620 8.240 8.360 296,692 -0.15(-1.76%)
Aug 01, 2016 8.220 8.860 8.160 8.510 915,664 +0.31(+3.78%)
Jul 29, 2016 8.050 8.240 7.915 8.200 334,591 +0.11(+1.36%)
Jul 28, 2016 8.020 8.095 7.970 8.090 203,067 +0.06(+0.75%)
Jul 27, 2016 8.060 8.090 7.930 8.030 117,952 +0.02(+0.25%)
Jul 26, 2016 8.090 8.140 7.860 8.010 234,969 -0.07(-0.87%)
Jul 25, 2016 8.200 8.460 7.940 8.080 570,279 +0.02(+0.25%)
Jul 22, 2016 8.060 8.060 7.940 8.060 365,474 +0.05(+0.62%)
Jul 21, 2016 8.220 8.220 7.970 8.010 352,638 -0.21(-2.55%)
Jul 20, 2016 7.980 8.280 7.870 8.220 655,926 +0.28(+3.53%)
Jul 19, 2016 7.680 7.960 7.629 7.940 260,129 +0.27(+3.52%)
Jul 18, 2016 7.550 7.720 7.500 7.670 420,825 +0.09(+1.19%)
Jul 15, 2016 7.750 7.750 7.560 7.580 354,197 -0.11(-1.43%)
Jul 14, 2016 7.630 7.890 7.590 7.690 399,719 +0.12(+1.59%)
Jul 13, 2016 7.500 7.830 7.500 7.570 487,788 +0.10(+1.34%)
Jul 12, 2016 7.200 7.570 7.180 7.470 393,582 +0.36(+5.06%)
Jul 11, 2016 7.100 7.290 7.000 7.110 152,413 +0.01(+0.14%)
Jul 08, 2016 6.700 6.650 6.650 7.100 390,221 +0.45(+6.77%)
Jul 07, 2016 6.640 6.730 6.500 6.650 89,169 +0.00(+0.00%)
Jul 05, 2016 6.820 6.850 6.520 6.650 184,595 -0.18(-2.64%)
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.