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 (%)
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%)
Jan 03, 2017 6.550 6.590 6.360 6.460 353,331 +0.00(+0.00%)
Dec 30, 2016 6.460 6.460 6.460 0 -0.14(-2.12%)
Dec 29, 2016 6.780 6.880 6.570 6.600 296,230 -0.19(-2.80%)
Dec 28, 2016 7.150 7.150 6.770 6.790 313,547 -0.34(-4.77%)
Dec 27, 2016 7.070 7.200 7.029 7.130 252,216 +0.06(+0.85%)
Dec 23, 2016 7.070 7.070 7.070 0 -0.11(-1.53%)
Dec 22, 2016 7.200 7.210 7.060 7.180 439,711 -0.04(-0.55%)
Dec 21, 2016 7.300 7.400 7.060 7.220 696,616 +0.02(+0.28%)
Dec 20, 2016 7.130 7.260 6.910 7.200 677,756 +0.10(+1.41%)
Dec 19, 2016 7.230 7.250 7.090 7.100 564,845 -0.19(-2.61%)
Dec 16, 2016 7.100 7.310 7.000 7.290 685,178 +0.24(+3.40%)
Dec 15, 2016 7.040 7.110 6.940 7.050 671,057 -0.05(-0.70%)
Dec 14, 2016 7.410 8.050 7.010 7.100 1,955,606 +0.66(+10.25%)
Dec 13, 2016 6.390 6.470 6.300 6.440 683,470 +0.11(+1.74%)
Dec 12, 2016 6.420 6.600 6.250 6.330 365,786 -0.17(-2.62%)
Dec 09, 2016 6.520 6.670 6.440 6.500 349,437 +0.02(+0.31%)
Dec 08, 2016 6.300 6.600 6.270 6.480 290,509 +0.17(+2.69%)
Dec 07, 2016 6.350 6.370 6.260 6.310 370,730 -0.02(-0.32%)
Dec 06, 2016 6.360 6.410 6.245 6.330 419,618 -0.01(-0.16%)
Dec 05, 2016 6.450 6.550 6.290 6.340 504,304 -0.07(-1.09%)
Dec 02, 2016 6.170 6.460 6.120 6.410 1,083,000 +0.26(+4.23%)
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.