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 (%)
May 31, 2019 0.6650 0.6789 0.5530 0.5810 2,354,500 -0.10(-14.56%)
May 30, 2019 0.7192 0.7192 0.6600 0.6800 244,824 -0.04(-5.40%)
May 29, 2019 0.7650 0.7989 0.7000 0.7188 497,815 -0.08(-9.85%)
May 28, 2019 0.8400 0.8400 0.7770 0.7973 321,674 -0.04(-5.17%)
May 24, 2019 0.8600 0.8638 0.7720 0.8408 432,200 -0.01(-1.06%)
May 23, 2019 0.9473 0.9700 0.7280 0.8498 1,292,307 -0.10(-10.88%)
May 22, 2019 0.9900 0.9996 0.9000 0.9535 491,782 -0.04(-4.17%)
May 21, 2019 1.100 1.100 0.9950 0.9950 984,043 -0.02(-1.49%)
May 20, 2019 1.060 1.080 0.9720 1.010 566,403 -0.05(-4.72%)
May 17, 2019 1.070 1.160 1.030 1.060 972,300 +0.02(+1.92%)
May 16, 2019 1.200 1.250 0.9800 1.040 2,791,134 -0.23(-18.11%)
May 15, 2019 1.040 1.340 1.010 1.270 10,457,684 +0.48(+60.76%)
May 14, 2019 0.9000 0.9000 0.7500 0.7900 388,587 -0.11(-12.22%)
May 13, 2019 0.8900 0.9000 0.8000 0.9000 494,396 +0.02(+2.31%)
May 10, 2019 0.7948 0.8900 0.7859 0.8797 265,100 +0.09(+11.35%)
May 09, 2019 0.8800 0.8800 0.7372 0.7900 304,304 -0.08(-9.20%)
May 08, 2019 0.8900 0.9100 0.8600 0.8700 564,653 +0.02(+2.35%)
May 07, 2019 0.8300 0.8700 0.7700 0.8500 891,994 +0.02(+2.87%)
May 06, 2019 0.7590 0.8399 0.7070 0.8263 593,525 +0.05(+5.91%)
May 03, 2019 0.6500 0.7864 0.6483 0.7802 881,600 +0.13(+20.03%)
May 02, 2019 0.6285 0.6590 0.6200 0.6500 142,115 +0.00(+0.32%)
May 01, 2019 0.6457 0.6799 0.6100 0.6479 315,674 +0.01(+1.23%)
Apr 30, 2019 0.6800 0.6800 0.6000 0.6400 538,132 -0.01(-1.49%)
Apr 29, 2019 0.6562 0.7000 0.5792 0.6497 635,426 -0.01(-2.17%)
Apr 26, 2019 0.6600 0.7200 0.6200 0.6641 1,614,400 +0.00(+0.62%)
Apr 25, 2019 0.7400 0.7600 0.6200 0.6600 840,624 -0.11(-14.29%)
Apr 24, 2019 0.5100 0.9300 0.5000 0.7700 6,282,377 +0.25(+47.76%)
Apr 23, 2019 0.5487 0.5487 0.5100 0.5211 314,523 -0.03(-5.25%)
Apr 22, 2019 0.5300 0.5600 0.5000 0.5500 425,078 +0.01(+1.01%)
Apr 18, 2019 0.5826 0.5895 0.5200 0.5445 711,300 -0.04(-6.12%)
Apr 17, 2019 0.6700 0.6700 0.5800 0.5800 748,974 -0.09(-13.43%)
Apr 16, 2019 0.6900 0.6989 0.6310 0.6700 376,102 -0.03(-4.29%)
Apr 15, 2019 0.7099 0.7335 0.6600 0.7000 373,568 -0.00(-0.14%)
Apr 12, 2019 0.7400 0.7490 0.7000 0.7010 481,300 -0.04(-5.14%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7390 440,832 +0.04(+5.57%)
Apr 10, 2019 0.6801 0.7163 0.6613 0.7000 347,338 +0.02(+2.94%)
Apr 09, 2019 0.7100 0.7500 0.6500 0.6800 797,310 -0.05(-6.99%)
Apr 08, 2019 0.6849 0.7560 0.6339 0.7311 994,360 +0.05(+6.75%)
Apr 05, 2019 0.6300 0.6872 0.6000 0.6849 839,900 +0.04(+7.02%)
Apr 04, 2019 0.6700 0.6800 0.6300 0.6400 639,085 -0.04(-5.88%)
Apr 03, 2019 0.7000 0.7000 0.6400 0.6800 941,645 -0.01(-1.45%)
Apr 02, 2019 0.6500 0.6900 0.6000 0.6900 2,126,561 +0.05(+7.48%)
Apr 01, 2019 0.7200 0.7299 0.6200 0.6420 1,763,664 -0.07(-9.50%)
Mar 29, 2019 0.7600 0.7870 0.7003 0.7094 1,480,200 -0.04(-5.41%)
Mar 28, 2019 0.7377 0.8084 0.7281 0.7500 3,337,803 +0.04(+5.63%)
Mar 27, 2019 0.9200 0.9200 0.6700 0.7100 6,065,747 -0.20(-21.98%)
Mar 26, 2019 1.020 1.070 0.8300 0.9100 2,121,200 -0.12(-11.65%)
Mar 25, 2019 1.160 1.170 1.010 1.030 2,383,616 -0.12(-10.43%)
Mar 22, 2019 1.080 1.170 1.070 1.150 5,491,100 +0.09(+8.49%)
Mar 21, 2019 1.160 1.180 1.040 1.060 2,112,659 -0.09(-7.83%)
Mar 20, 2019 1.130 1.250 1.120 1.150 1,364,156 -0.02(-1.71%)
Mar 19, 2019 1.280 1.325 1.100 1.170 1,871,419 -0.13(-10.00%)
Mar 18, 2019 1.770 1.800 1.240 1.300 1,172,829 -0.49(-27.37%)
Mar 15, 2019 2.130 2.258 1.650 1.790 1,289,900 -0.70(-28.11%)
Mar 14, 2019 2.450 2.570 2.380 2.490 220,700 +0.04(+1.63%)
Mar 13, 2019 2.630 2.640 2.370 2.450 354,119 -0.19(-7.20%)
Mar 12, 2019 2.570 2.680 2.550 2.640 156,764 +0.08(+3.13%)
Mar 11, 2019 2.610 2.730 2.420 2.560 144,502 -0.04(-1.54%)
Mar 08, 2019 2.680 2.800 2.580 2.600 240,500 -0.07(-2.62%)
Mar 07, 2019 2.640 2.730 2.545 2.670 276,194 +0.01(+0.38%)
Mar 06, 2019 2.690 2.690 2.620 2.660 95,898 -0.01(-0.37%)
Mar 05, 2019 2.740 2.740 2.550 2.670 181,070 -0.04(-1.48%)
Mar 04, 2019 2.670 2.770 2.610 2.710 275,091 +0.06(+2.26%)
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.