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 (%)
Dec 31, 2019 0.5035 0.5035 0.4500 0.5000 1,435,200 +0.02(+5.00%)
Dec 30, 2019 0.4852 0.4900 0.4511 0.4762 477,948 +0.01(+2.23%)
Dec 27, 2019 0.4300 0.4800 0.4300 0.4658 172,500 +0.02(+3.42%)
Dec 26, 2019 0.4400 0.4700 0.4107 0.4504 153,679 +0.01(+2.39%)
Dec 24, 2019 0.4076 0.4500 0.4001 0.4399 121,600 +0.04(+9.65%)
Dec 23, 2019 0.4200 0.4200 0.3900 0.4012 233,827 -0.02(-5.60%)
Dec 20, 2019 0.4500 0.4500 0.3800 0.4250 733,600 -0.01(-3.34%)
Dec 19, 2019 0.4499 0.4599 0.4200 0.4397 241,119 +0.01(+1.99%)
Dec 18, 2019 0.4712 0.4800 0.4278 0.4311 331,241 -0.04(-9.24%)
Dec 17, 2019 0.5092 0.5300 0.4750 0.4750 187,701 -0.04(-8.64%)
Dec 16, 2019 0.5300 0.5300 0.5106 0.5199 216,716 -0.00(-0.02%)
Dec 13, 2019 0.4864 0.5400 0.4748 0.5200 436,600 +0.04(+8.33%)
Dec 12, 2019 0.4991 0.4991 0.4701 0.4800 85,590 -0.00(-0.44%)
Dec 11, 2019 0.4670 0.5100 0.4670 0.4821 118,017 +0.01(+1.30%)
Dec 10, 2019 0.4880 0.4880 0.4550 0.4759 81,806 -0.01(-1.25%)
Dec 09, 2019 0.4793 0.4899 0.4525 0.4819 59,779 +0.01(+1.99%)
Dec 06, 2019 0.4600 0.4887 0.4500 0.4725 150,700 +0.00(+0.53%)
Dec 05, 2019 0.4900 0.4900 0.4500 0.4700 45,513 +0.00(+1.08%)
Dec 04, 2019 0.4472 0.4900 0.4422 0.4650 100,721 -0.01(-1.80%)
Dec 03, 2019 0.4590 0.4736 0.4563 0.4735 59,146 +0.01(+2.89%)
Dec 02, 2019 0.4500 0.4950 0.4500 0.4602 137,714 -0.02(-3.84%)
Nov 29, 2019 0.4500 0.4999 0.4382 0.4786 313,200 +0.03(+7.74%)
Nov 27, 2019 0.4358 0.4680 0.4220 0.4442 126,700 +0.02(+5.76%)
Nov 26, 2019 0.4200 0.4400 0.4000 0.4200 276,414 -0.02(-4.11%)
Nov 25, 2019 0.4611 0.4800 0.4200 0.4380 277,103 -0.02(-5.01%)
Nov 22, 2019 0.4400 0.4950 0.4400 0.4611 198,900 +0.02(+4.20%)
Nov 21, 2019 0.4700 0.4700 0.4313 0.4425 894,386 -0.03(-7.02%)
Nov 20, 2019 0.5100 0.5400 0.4503 0.4759 149,115 -0.03(-6.69%)
Nov 19, 2019 0.5149 0.5198 0.5010 0.5100 102,264 +0.00(+0.02%)
Nov 18, 2019 0.5398 0.5430 0.5010 0.5099 251,752 -0.02(-4.30%)
Nov 15, 2019 0.5242 0.5555 0.5242 0.5328 73,000 +0.00(+0.06%)
Nov 14, 2019 0.5200 0.5600 0.5200 0.5325 72,987 -0.01(-2.29%)
Nov 13, 2019 0.5900 0.5900 0.5100 0.5450 368,036 -0.05(-8.40%)
Nov 12, 2019 0.6000 0.6000 0.5800 0.5950 91,566 +0.01(+1.71%)
Nov 11, 2019 0.5885 0.5999 0.5602 0.5850 89,228 -0.00(-0.59%)
Nov 08, 2019 0.6800 0.7784 0.5055 0.5885 1,027,600 -0.05(-7.15%)
Nov 07, 2019 0.6090 0.6700 0.6090 0.6338 410,799 +0.03(+5.28%)
Nov 06, 2019 0.6200 0.6500 0.6020 0.6020 44,542 -0.02(-2.90%)
Nov 05, 2019 0.6300 0.6371 0.6195 0.6200 46,792 -0.01(-1.59%)
Nov 04, 2019 0.6300 0.6400 0.6211 0.6300 52,991 -0.00(-0.60%)
Nov 01, 2019 0.6550 0.6592 0.6271 0.6338 52,100 +0.00(+0.44%)
Oct 31, 2019 0.6600 0.6790 0.6220 0.6310 58,375 +0.01(+1.54%)
Oct 30, 2019 0.6564 0.6619 0.6211 0.6214 73,780 -0.03(-3.96%)
Oct 29, 2019 0.6693 0.6766 0.6400 0.6470 46,104 -0.03(-4.71%)
Oct 28, 2019 0.6430 0.7000 0.6430 0.6790 115,386 +0.02(+3.49%)
Oct 25, 2019 0.6400 0.6800 0.6400 0.6561 64,400 -0.00(-0.59%)
Oct 24, 2019 0.6690 0.6844 0.6422 0.6600 65,325 -0.00(-0.35%)
Oct 23, 2019 0.6388 0.6800 0.6190 0.6623 28,613 +0.01(+1.88%)
Oct 22, 2019 0.6546 0.6600 0.6221 0.6501 80,328 +0.03(+4.18%)
Oct 21, 2019 0.6475 0.6950 0.6240 0.6240 80,575 -0.01(-0.95%)
Oct 18, 2019 0.6533 0.6767 0.6201 0.6300 50,100 -0.04(-5.36%)
Oct 17, 2019 0.6896 0.7100 0.6302 0.6657 54,341 -0.01(-2.10%)
Oct 16, 2019 0.6215 0.7000 0.6215 0.6800 189,040 +0.06(+8.80%)
Oct 15, 2019 0.6090 0.6300 0.6000 0.6250 147,041 +0.02(+3.43%)
Oct 14, 2019 0.6200 0.6240 0.6000 0.6043 43,880 -0.01(-2.30%)
Oct 11, 2019 0.6250 0.6250 0.6000 0.6185 70,800 +0.02(+3.90%)
Oct 10, 2019 0.5921 0.6280 0.5812 0.5953 97,267 +0.01(+0.90%)
Oct 09, 2019 0.6300 0.6500 0.5900 0.5900 76,126 -0.03(-4.84%)
Oct 08, 2019 0.6100 0.6400 0.6000 0.6200 122,098 -0.01(-1.59%)
Oct 07, 2019 0.6300 0.6600 0.6000 0.6300 184,320 +0.00(+0.00%)
Oct 04, 2019 0.6702 0.6800 0.6179 0.6300 151,200 -0.05(-6.90%)
Oct 03, 2019 0.6300 0.6990 0.6300 0.6767 65,500 +0.06(+9.15%)
Oct 02, 2019 0.6874 0.7190 0.6100 0.6200 198,716 -0.07(-10.14%)
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.