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 (%)
Jul 31, 2017 3.030 3.220 3.000 3.160 263,700 +0.15(+4.98%)
Jul 28, 2017 2.950 3.020 2.920 3.010 426,591 +0.04(+1.35%)
Jul 27, 2017 2.980 3.050 2.910 2.970 447,281 -0.01(-0.34%)
Jul 26, 2017 3.350 3.350 2.940 2.980 2,740,151 -0.37(-11.04%)
Jul 25, 2017 3.360 3.420 3.260 3.350 566,816 +0.01(+0.30%)
Jul 24, 2017 3.470 3.560 3.315 3.340 311,289 -0.15(-4.30%)
Jul 21, 2017 3.630 3.630 3.400 3.490 322,645 -0.10(-2.79%)
Jul 20, 2017 3.750 3.580 3.590 424,053 -0.13(-3.49%)
Jul 19, 2017 3.640 3.835 3.640 3.720 477,178 +0.08(+2.20%)
Jul 18, 2017 3.640 3.680 3.495 3.640 326,837 -0.02(-0.55%)
Jul 17, 2017 3.640 3.680 3.530 3.660 317,513 +0.03(+0.83%)
Jul 14, 2017 3.490 3.690 3.420 3.630 438,390 +0.12(+3.42%)
Jul 13, 2017 3.470 3.550 3.390 3.510 263,362 +0.05(+1.45%)
Jul 12, 2017 3.440 3.505 3.360 3.460 265,006 +0.06(+1.76%)
Jul 11, 2017 3.360 3.450 3.300 3.400 282,215 +0.05(+1.49%)
Jul 10, 2017 3.440 3.470 3.240 3.350 282,589 -0.12(-3.46%)
Jul 07, 2017 3.490 3.510 3.400 3.470 239,942 -0.02(-0.57%)
Jul 06, 2017 3.580 3.650 3.430 3.490 334,217 -0.10(-2.79%)
Jul 05, 2017 3.610 3.610 3.390 3.590 393,671 -0.01(-0.28%)
Jul 03, 2017 3.570 3.670 3.470 3.600 316,919 +0.04(+1.12%)
Jun 30, 2017 3.400 3.630 3.290 3.560 599,480 +0.19(+5.64%)
Jun 29, 2017 3.330 3.400 3.110 3.370 930,793 +0.06(+1.81%)
Jun 28, 2017 3.290 3.360 3.190 3.310 596,516 +0.04(+1.22%)
Jun 27, 2017 3.240 3.350 3.200 3.270 330,559 +0.02(+0.62%)
Jun 26, 2017 3.310 3.370 3.240 3.250 271,632 -0.05(-1.52%)
Jun 23, 2017 3.130 3.335 3.120 3.300 684,549 +0.16(+5.10%)
Jun 22, 2017 3.150 3.270 3.100 3.140 228,561 -0.02(-0.63%)
Jun 21, 2017 3.200 3.260 3.080 3.160 418,449 -0.05(-1.56%)
Jun 20, 2017 3.290 3.295 3.160 3.210 230,019 -0.12(-3.60%)
Jun 19, 2017 3.180 3.380 3.060 3.330 454,761 +0.17(+5.38%)
Jun 16, 2017 2.910 3.290 2.870 3.160 1,588,004 +0.21(+7.12%)
Jun 15, 2017 2.930 3.080 2.870 2.950 360,033 +0.00(+0.00%)
Jun 14, 2017 2.980 3.040 2.910 2.950 340,411 -0.04(-1.34%)
Jun 13, 2017 3.040 3.100 2.790 2.990 371,104 -0.02(-0.66%)
Jun 12, 2017 3.030 3.100 2.880 3.010 433,223 +0.01(+0.33%)
Jun 09, 2017 2.920 3.100 2.840 3.000 423,987 +0.07(+2.39%)
Jun 08, 2017 2.810 2.970 2.720 2.930 509,253 +0.13(+4.64%)
Jun 07, 2017 2.870 2.880 2.750 2.800 535,475 -0.07(-2.44%)
Jun 06, 2017 2.840 2.930 2.760 2.870 262,183 +0.03(+1.06%)
Jun 05, 2017 2.900 2.990 2.830 2.840 362,872 -0.09(-3.07%)
Jun 02, 2017 3.040 3.085 2.910 2.930 482,927 -0.13(-4.25%)
Jun 01, 2017 3.080 3.105 2.980 3.060 631,298 -0.03(-0.97%)
May 31, 2017 3.150 3.150 3.000 3.090 329,857 -0.04(-1.28%)
May 30, 2017 3.220 3.240 3.120 3.130 411,085 -0.12(-3.69%)
May 26, 2017 3.170 3.260 3.120 3.250 258,517 +0.06(+1.88%)
May 25, 2017 3.230 3.275 3.120 3.190 337,393 -0.02(-0.62%)
May 24, 2017 3.230 3.260 3.100 3.210 326,344 -0.01(-0.31%)
May 23, 2017 3.500 3.540 3.165 3.220 543,077 -0.29(-8.26%)
May 22, 2017 3.320 3.530 3.270 3.510 616,380 +0.22(+6.69%)
May 19, 2017 3.060 3.300 3.060 3.290 386,397 +0.24(+7.87%)
May 18, 2017 3.030 3.080 2.965 3.050 410,412 +0.01(+0.33%)
May 17, 2017 3.030 3.070 2.900 3.040 472,086 -0.04(-1.30%)
May 16, 2017 3.000 3.090 2.926 3.080 948,875 +0.08(+2.67%)
May 15, 2017 2.680 3.040 2.650 3.000 929,834 +0.22(+7.91%)
May 12, 2017 2.820 2.840 2.610 2.780 822,866 -0.06(-2.11%)
May 11, 2017 2.930 2.953 2.820 2.840 374,207 -0.09(-3.07%)
May 10, 2017 2.850 2.975 2.820 2.930 505,175 +0.08(+2.81%)
May 09, 2017 2.870 2.890 2.820 2.850 247,766 -0.01(-0.35%)
May 08, 2017 2.950 2.970 2.850 2.860 492,007 -0.08(-2.72%)
May 05, 2017 3.000 3.000 2.910 2.940 533,500 -0.05(-1.67%)
May 04, 2017 2.950 3.140 2.930 2.990 580,489 +0.04(+1.36%)
May 03, 2017 3.050 3.060 2.930 2.950 430,361 -0.10(-3.28%)
May 02, 2017 3.100 3.170 3.035 3.050 409,850 -0.04(-1.29%)
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.