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, 2017 2.590 2.620 2.420 2.430 869,677 -0.17(-6.54%)
Oct 30, 2017 2.530 2.640 2.530 2.600 533,015 +0.04(+1.76%)
Oct 27, 2017 2.570 2.600 2.520 2.555 410,582 -0.01(-0.58%)
Oct 26, 2017 2.570 2.780 2.540 2.570 1,077,998 -0.26(-9.19%)
Oct 25, 2017 3.060 3.060 2.730 2.830 518,969 -0.21(-6.91%)
Oct 24, 2017 3.350 3.360 3.030 3.040 1,037,038 -0.30(-8.98%)
Oct 23, 2017 3.200 3.520 3.180 3.340 360,523 +0.13(+4.05%)
Oct 20, 2017 3.250 3.310 3.150 3.210 228,521 +0.00(+0.00%)
Oct 19, 2017 3.300 3.320 3.200 3.210 145,437 -0.08(-2.43%)
Oct 18, 2017 3.200 3.400 3.160 3.290 229,561 +0.11(+3.46%)
Oct 17, 2017 3.280 3.340 3.150 3.180 224,465 -0.05(-1.55%)
Oct 16, 2017 3.150 3.290 3.150 3.230 464,714 +0.07(+2.22%)
Oct 13, 2017 3.190 3.200 3.140 3.160 230,862 -0.01(-0.32%)
Oct 12, 2017 3.160 3.200 3.090 3.170 181,751 -0.01(-0.31%)
Oct 11, 2017 3.310 3.320 3.170 3.180 274,989 -0.13(-3.93%)
Oct 10, 2017 3.340 3.440 3.250 3.310 277,487 +0.00(+0.00%)
Oct 09, 2017 3.280 3.340 3.230 3.310 129,617 +0.03(+0.91%)
Oct 06, 2017 3.280 3.380 3.240 3.280 98,391 +0.01(+0.31%)
Oct 05, 2017 3.250 3.300 3.200 3.270 187,961 +0.02(+0.62%)
Oct 04, 2017 3.370 3.440 3.240 3.250 222,213 -0.11(-3.27%)
Oct 03, 2017 3.550 3.580 3.270 3.360 726,285 -0.17(-4.82%)
Oct 02, 2017 3.330 3.550 3.180 3.530 303,049 +0.11(+3.22%)
Sep 29, 2017 3.470 3.550 3.390 3.420 324,615 -0.06(-1.72%)
Sep 28, 2017 3.330 3.584 3.330 3.480 307,258 +0.16(+4.82%)
Sep 27, 2017 3.120 3.350 3.120 3.320 255,055 +0.23(+7.44%)
Sep 26, 2017 3.160 3.191 3.065 3.090 306,232 -0.06(-1.90%)
Sep 25, 2017 3.190 3.300 3.120 3.150 445,859 -0.03(-0.94%)
Sep 22, 2017 3.160 3.220 3.120 3.180 166,568 +0.03(+0.95%)
Sep 21, 2017 3.130 3.180 3.090 3.150 141,215 +0.02(+0.64%)
Sep 20, 2017 3.200 3.270 3.130 3.130 394,832 -0.08(-2.49%)
Sep 19, 2017 3.190 3.220 3.010 3.210 368,434 +0.01(+0.31%)
Sep 18, 2017 3.160 3.260 3.050 3.200 705,688 +0.03(+0.95%)
Sep 15, 2017 3.050 3.240 2.880 3.170 1,112,483 +0.22(+7.46%)
Sep 14, 2017 2.880 2.970 2.840 2.950 568,444 +0.05(+1.72%)
Sep 13, 2017 2.910 2.960 2.845 2.900 653,292 -0.01(-0.34%)
Sep 12, 2017 2.860 2.960 2.830 2.910 394,627 +0.05(+1.75%)
Sep 11, 2017 2.890 2.950 2.830 2.860 324,861 -0.04(-1.38%)
Sep 08, 2017 3.060 3.060 2.800 2.900 506,560 -0.19(-6.15%)
Sep 07, 2017 3.170 3.020 3.090 369,599 -0.09(-2.83%)
Sep 06, 2017 3.220 3.240 3.100 3.180 299,309 -0.04(-1.24%)
Sep 05, 2017 3.230 3.350 3.120 3.220 429,593 -0.02(-0.62%)
Sep 01, 2017 3.110 3.250 3.096 3.240 388,683 +0.15(+4.85%)
Aug 31, 2017 2.980 3.110 2.940 3.090 335,266 +0.13(+4.39%)
Aug 30, 2017 2.880 2.970 2.820 2.960 168,121 +0.06(+2.07%)
Aug 29, 2017 2.970 3.040 2.860 2.900 351,067 -0.07(-2.36%)
Aug 28, 2017 2.870 3.000 2.855 2.970 437,166 +0.11(+3.85%)
Aug 25, 2017 2.790 2.880 2.700 2.860 325,829 +0.09(+3.25%)
Aug 24, 2017 2.510 2.810 2.475 2.770 320,588 +0.27(+10.80%)
Aug 23, 2017 2.410 2.520 2.380 2.500 295,968 +0.05(+2.04%)
Aug 22, 2017 2.560 2.640 2.390 2.450 383,458 -0.11(-4.30%)
Aug 21, 2017 2.480 2.610 2.385 2.560 568,948 +0.05(+1.99%)
Aug 18, 2017 2.510 2.605 2.410 2.510 394,819 -0.04(-1.57%)
Aug 17, 2017 2.600 2.750 2.515 2.550 402,717 -0.07(-2.67%)
Aug 16, 2017 2.810 2.860 2.570 2.620 680,651 -0.18(-6.43%)
Aug 15, 2017 2.980 2.980 2.800 2.800 1,527,068 -0.18(-6.04%)
Aug 14, 2017 2.990 3.060 2.950 2.980 235,765 +0.01(+0.34%)
Aug 11, 2017 2.970 2.980 2.870 2.970 172,040 +0.01(+0.34%)
Aug 10, 2017 2.980 2.980 2.890 2.960 214,108 -0.02(-0.67%)
Aug 09, 2017 3.090 3.110 2.940 2.980 241,287 -0.10(-3.25%)
Aug 08, 2017 3.130 3.140 3.010 3.080 267,101 -0.08(-2.53%)
Aug 07, 2017 3.090 3.200 3.070 3.160 338,071 +0.07(+2.27%)
Aug 04, 2017 3.040 3.170 3.000 3.090 249,182 +0.05(+1.64%)
Aug 03, 2017 3.120 3.130 3.000 3.040 237,994 -0.09(-2.88%)
Aug 02, 2017 3.160 3.210 3.058 3.130 223,826 -0.06(-1.88%)
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.