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 (%)
Aug 03, 2020 1.900 1.900 1.900 0 -0.22(-10.38%)
Jul 31, 2020 2.160 2.190 2.090 2.120 254,500 -0.16(-7.02%)
Jul 30, 2020 2.100 2.330 2.100 2.280 378,379 -0.25(-9.88%)
Jul 29, 2020 2.000 2.620 2.000 2.530 1,616,169 +0.07(+2.85%)
Jul 28, 2020 2.530 2.590 2.210 2.460 919,869 -0.15(-5.75%)
Jul 27, 2020 2.750 3.160 2.520 2.610 1,580,506 -0.62(-19.20%)
Jul 24, 2020 6.450 7.000 3.185 3.230 72,597,800 +1.13(+53.81%)
Jul 23, 2020 2.120 2.420 2.080 2.100 528,640 -0.32(-13.22%)
Jul 22, 2020 2.280 2.950 2.050 2.420 1,366,866 -0.95(-28.19%)
Jul 21, 2020 3.390 3.540 3.330 3.370 68,579 -0.04(-1.17%)
Jul 20, 2020 3.470 3.600 3.280 3.410 71,082 -0.11(-3.12%)
Jul 17, 2020 3.660 3.771 3.500 3.520 63,800 -0.17(-4.61%)
Jul 16, 2020 3.900 3.990 3.570 3.690 69,973 +0.00(+0.00%)
Jul 15, 2020 3.650 4.000 3.420 3.690 292,591 +0.20(+5.73%)
Jul 14, 2020 3.780 3.780 3.400 3.490 120,726 -0.33(-8.64%)
Jul 13, 2020 3.320 4.190 3.200 3.820 318,863 +0.42(+12.35%)
Jul 10, 2020 3.210 3.490 3.010 3.400 259,100 -0.12(-3.41%)
Jul 09, 2020 3.660 3.860 3.460 3.520 106,815 -0.15(-4.09%)
Jul 08, 2020 3.710 3.840 3.360 3.670 241,466 -0.07(-1.87%)
Jul 07, 2020 4.050 4.370 3.700 3.740 257,414 -0.29(-7.20%)
Jul 06, 2020 4.700 4.990 4.000 4.030 197,961 -0.45(-10.04%)
Jul 02, 2020 4.400 4.610 4.230 4.480 415,800 +0.36(+8.74%)
Jul 01, 2020 4.800 4.967 4.010 4.120 175,073 -0.62(-13.08%)
Jun 30, 2020 4.730 4.900 4.240 4.740 150,910 +0.16(+3.49%)
Jun 29, 2020 4.200 5.720 4.040 4.580 410,315 +0.58(+14.50%)
Jun 26, 2020 4.940 4.955 3.860 4.000 212,700 -0.90(-18.37%)
Jun 25, 2020 4.870 5.090 4.500 4.900 178,955 -0.01(-0.20%)
Jun 24, 2020 5.710 5.760 4.750 4.910 201,917 -1.08(-18.03%)
Jun 23, 2020 6.360 6.360 5.795 5.990 93,438 -0.08(-1.32%)
Jun 22, 2020 6.470 6.470 5.960 6.070 98,928 -0.56(-8.45%)
Jun 19, 2020 6.740 6.825 6.220 6.630 189,900 -0.10(-1.49%)
Jun 18, 2020 6.610 7.000 6.420 6.730 73,722 -0.13(-1.90%)
Jun 17, 2020 6.660 7.070 6.590 6.860 73,831 +0.21(+3.16%)
Jun 16, 2020 7.480 7.880 6.530 6.650 235,102 -0.24(-3.48%)
Jun 15, 2020 6.080 7.010 6.080 6.890 157,441 +0.15(+2.23%)
Jun 12, 2020 8.970 8.970 6.690 6.740 345,600 +0.83(+14.04%)
Jun 11, 2020 5.540 6.735 5.500 5.910 348,386 -1.74(-22.75%)
Jun 10, 2020 10.32 10.55 7.030 7.650 434,210 -2.67(-25.87%)
Jun 09, 2020 8.690 12.32 8.010 10.32 1,067,104 +0.46(+4.67%)
Jun 08, 2020 6.500 9.890 6.000 9.860 1,122,357 +4.11(+71.48%)
Jun 05, 2020 5.350 6.350 5.160 5.750 1,203,200 +0.80(+16.16%)
Jun 04, 2020 5.570 6.370 4.130 4.950 3,721,499 +1.15(+30.26%)
Jun 03, 2020 2.280 3.990 2.240 3.800 2,933,184 +1.62(+74.31%)
Jun 02, 2020 2.220 2.380 2.170 2.180 111,300 -0.01(-0.46%)
Jun 01, 2020 2.200 2.330 2.130 2.190 53,225 +0.03(+1.39%)
May 29, 2020 2.200 2.219 2.100 2.160 50,800 -0.03(-1.37%)
May 28, 2020 2.300 2.320 2.190 2.190 82,383 -0.02(-0.90%)
May 27, 2020 2.200 2.260 2.170 2.210 53,970 +0.05(+2.31%)
May 26, 2020 2.250 2.350 2.150 2.160 80,924 -0.02(-0.92%)
May 22, 2020 2.300 2.350 2.160 2.180 70,400 -0.07(-3.11%)
May 21, 2020 2.260 2.340 2.140 2.250 81,930 -0.09(-3.85%)
May 20, 2020 2.160 2.490 2.060 2.340 417,244 +0.21(+9.86%)
May 19, 2020 2.140 2.200 2.070 2.130 60,936 -0.01(-0.47%)
May 18, 2020 2.090 2.250 2.090 2.140 69,742 +0.08(+3.88%)
May 15, 2020 2.290 2.290 2.060 2.060 65,000 -0.23(-10.04%)
May 14, 2020 2.200 2.290 2.040 2.290 119,991 +0.03(+1.33%)
May 13, 2020 2.380 2.500 2.220 2.260 238,039 -0.24(-9.60%)
May 12, 2020 2.570 2.650 2.410 2.500 144,035 -0.04(-1.57%)
May 11, 2020 2.420 2.630 2.300 2.540 131,339 +0.12(+4.96%)
May 08, 2020 2.340 2.582 2.280 2.420 103,500 +0.09(+3.86%)
May 07, 2020 2.290 2.440 2.235 2.330 47,404 +0.11(+4.95%)
May 06, 2020 2.330 2.390 2.200 2.220 50,032 -0.08(-3.48%)
May 05, 2020 2.300 2.430 2.300 2.300 106,186 +0.00(+0.00%)
May 04, 2020 2.420 2.420 2.190 2.300 102,035 -0.27(-10.51%)
May 01, 2020 2.810 2.810 2.400 2.570 130,100 -0.22(-7.89%)
Apr 30, 2020 2.750 3.070 2.595 2.790 208,671 +0.02(+0.72%)
Apr 29, 2020 2.800 2.920 2.650 2.770 108,556 +0.07(+2.59%)
Apr 28, 2020 2.580 2.940 2.310 2.700 115,771 +0.13(+5.06%)
Apr 27, 2020 2.370 2.950 2.260 2.570 353,296 +0.23(+9.83%)
Apr 24, 2020 2.290 2.498 2.010 2.340 152,300 +0.07(+3.08%)
Apr 23, 2020 2.380 2.530 2.190 2.270 79,906 -0.12(-5.02%)
Apr 22, 2020 2.550 2.550 2.230 2.390 115,906 -0.10(-4.02%)
Apr 21, 2020 2.600 2.650 2.400 2.490 122,451 -0.17(-6.39%)
Apr 20, 2020 2.750 2.920 2.560 2.660 112,431 -0.16(-5.67%)
Apr 17, 2020 2.850 3.080 2.510 2.820 237,800 +0.20(+7.63%)
Apr 16, 2020 3.420 4.400 2.160 2.620 686,984 +2.48(+1737.31%)
Apr 15, 2020 0.1550 0.1600 0.1350 0.1426 1,905,017 -0.01(-8.06%)
Apr 14, 2020 0.1391 0.1650 0.1305 0.1551 3,081,870 +0.02(+19.03%)
Apr 13, 2020 0.1500 0.1500 0.1222 0.1303 1,130,516 -0.01(-6.80%)
Apr 09, 2020 0.1500 0.1510 0.1355 0.1398 787,200 +0.00(+1.08%)
Apr 08, 2020 0.1580 0.1580 0.1340 0.1383 1,275,768 -0.01(-7.74%)
Apr 07, 2020 0.1370 0.1640 0.1300 0.1499 2,357,146 +0.02(+15.31%)
Apr 06, 2020 0.1248 0.1395 0.1203 0.1300 1,880,432 +0.01(+10.73%)
Apr 03, 2020 0.1288 0.1290 0.1100 0.1174 1,060,200 -0.00(-2.17%)
Apr 02, 2020 0.1420 0.1426 0.1200 0.1200 1,840,626 +0.00(+3.72%)
Apr 01, 2020 0.1595 0.1595 0.1150 0.1157 1,731,734 -0.04(-26.63%)
Mar 31, 2020 0.1706 0.1724 0.1550 0.1577 723,498 -0.01(-8.58%)
Mar 30, 2020 0.1635 0.1845 0.1510 0.1725 2,331,320 +0.01(+7.68%)
Mar 27, 2020 0.1698 0.1800 0.1500 0.1602 1,249,100 -0.01(-6.86%)
Mar 26, 2020 0.1790 0.1900 0.1600 0.1720 1,216,244 -0.02(-8.99%)
Mar 25, 2020 0.1676 0.2000 0.1411 0.1890 2,267,636 +0.02(+12.50%)
Mar 24, 2020 0.1353 0.1870 0.1353 0.1680 2,105,204 +0.03(+20.43%)
Mar 23, 2020 0.1507 0.1507 0.1335 0.1395 728,212 -0.00(-0.36%)
Mar 20, 2020 0.1500 0.1500 0.1400 0.1400 1,364,800 -0.01(-6.60%)
Mar 19, 2020 0.1250 0.1600 0.1200 0.1499 2,639,650 -0.00(-0.07%)
Mar 18, 2020 0.2600 0.2700 0.1400 0.1500 7,220,784 -0.03(-16.67%)
Mar 17, 2020 0.1900 0.4200 0.1500 0.1800 19,996,218 +0.11(+144.57%)
Mar 16, 2020 0.1499 0.1700 0.0608 0.0736 954,597 -0.07(-47.28%)
Mar 13, 2020 0.1400 0.2000 0.1250 0.1396 415,600 -0.03(-17.88%)
Mar 12, 2020 0.2000 0.2000 0.1263 0.1700 881,789 -0.04(-17.27%)
Mar 11, 2020 0.2520 0.2520 0.2000 0.2055 81,397 -0.03(-14.38%)
Mar 10, 2020 0.2500 0.2700 0.2305 0.2400 323,094 -0.00(-0.54%)
Mar 09, 2020 0.2301 0.2800 0.1038 0.2413 384,640 -0.02(-8.94%)
Mar 06, 2020 0.2850 0.2940 0.2511 0.2650 296,400 -0.02(-5.36%)
Mar 05, 2020 0.3145 0.3145 0.2800 0.2800 112,521 -0.03(-9.53%)
Mar 04, 2020 0.2995 0.3095 0.2511 0.3095 84,728 +0.01(+3.34%)
Mar 03, 2020 0.3200 0.3200 0.2801 0.2995 124,554 -0.02(-4.92%)
Mar 02, 2020 0.3200 0.3344 0.3150 0.3150 59,753 +0.02(+5.00%)
Feb 28, 2020 0.3001 0.3230 0.2503 0.3000 241,100 +0.00(+0.00%)
Feb 27, 2020 0.3836 0.3836 0.2901 0.3000 522,282 -0.08(-21.05%)
Feb 26, 2020 0.3814 0.3900 0.3651 0.3800 167,421 -0.01(-2.56%)
Feb 25, 2020 0.3888 0.3999 0.3721 0.3900 90,502 -0.01(-2.50%)
Feb 24, 2020 0.3800 0.4080 0.3500 0.4000 68,484 -0.01(-1.48%)
Feb 21, 2020 0.4100 0.4100 0.3801 0.4060 99,000 +0.01(+1.75%)
Feb 20, 2020 0.3975 0.4025 0.3500 0.3990 119,470 -0.00(-0.13%)
Feb 19, 2020 0.4125 0.4290 0.3952 0.3995 155,395 -0.01(-2.58%)
Feb 18, 2020 0.4044 0.4300 0.3950 0.4101 475,547 +0.01(+2.52%)
Feb 14, 2020 0.4146 0.4399 0.3950 0.4000 263,800 -0.03(-6.43%)
Feb 13, 2020 0.4400 0.4400 0.4210 0.4275 83,471 +0.00(+0.31%)
Feb 12, 2020 0.4265 0.4349 0.4200 0.4262 72,104 -0.00(-0.88%)
Feb 11, 2020 0.4374 0.4402 0.4201 0.4300 58,635 -0.01(-2.56%)
Feb 10, 2020 0.4200 0.4413 0.4010 0.4413 119,551 +0.04(+8.64%)
Feb 07, 2020 0.4380 0.4400 0.4001 0.4062 61,800 -0.02(-5.53%)
Feb 06, 2020 0.4100 0.4400 0.3800 0.4300 697,661 +0.02(+4.85%)
Feb 05, 2020 0.4000 0.4170 0.3910 0.4101 158,264 +0.01(+2.70%)
Feb 04, 2020 0.4113 0.4500 0.3800 0.3993 1,509,297 +0.01(+1.91%)
Feb 03, 2020 0.4500 0.4500 0.3900 0.3918 81,601 -0.02(-5.59%)
Jan 31, 2020 0.3800 0.4198 0.3800 0.4150 203,300 +0.02(+5.28%)
Jan 30, 2020 0.4200 0.4400 0.3942 0.3942 98,670 -0.02(-5.51%)
Jan 29, 2020 0.4397 0.4400 0.4055 0.4172 79,483 -0.01(-2.82%)
Jan 28, 2020 0.4403 0.4403 0.4200 0.4293 82,508 +0.01(+2.36%)
Jan 27, 2020 0.4397 0.4477 0.4194 0.4194 130,471 -0.02(-5.58%)
Jan 24, 2020 0.4600 0.4600 0.4398 0.4442 61,300 +0.00(+0.95%)
Jan 23, 2020 0.4590 0.4710 0.4397 0.4400 94,376 -0.02(-4.35%)
Jan 22, 2020 0.4611 0.4800 0.4411 0.4600 52,660 -0.01(-2.09%)
Jan 21, 2020 0.4550 0.4777 0.4397 0.4698 231,124 +0.02(+5.12%)
Jan 17, 2020 0.4717 0.4900 0.4400 0.4469 225,700 -0.03(-5.92%)
Jan 16, 2020 0.4824 0.4868 0.4514 0.4750 107,517 +0.01(+1.06%)
Jan 15, 2020 0.4600 0.5000 0.4500 0.4700 387,165 +0.02(+4.31%)
Jan 14, 2020 0.4597 0.4772 0.4500 0.4506 84,615 +0.00(+0.07%)
Jan 13, 2020 0.4771 0.4797 0.4500 0.4503 152,611 -0.01(-2.11%)
Jan 10, 2020 0.4700 0.4700 0.4600 0.4600 61,600 +0.00(+0.00%)
Jan 09, 2020 0.4800 0.4800 0.4500 0.4600 167,307 -0.01(-2.56%)
Jan 08, 2020 0.4700 0.4799 0.4700 0.4721 28,712 -0.00(-0.19%)
Jan 07, 2020 0.5101 0.5101 0.4722 0.4730 196,894 -0.04(-7.60%)
Jan 06, 2020 0.4806 0.5200 0.4806 0.5119 186,115 +0.02(+3.64%)
Jan 03, 2020 0.4987 0.5178 0.4800 0.4939 107,500 -0.00(-0.66%)
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.