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 (%)
Mar 31, 2016 8.360 8.720 8.310 8.520 558,249 +0.27(+3.27%)
Mar 30, 2016 8.450 8.870 8.230 8.250 812,844 -0.18(-2.14%)
Mar 29, 2016 8.250 8.660 8.220 8.430 832,635 +0.49(+6.17%)
Mar 28, 2016 8.140 8.250 7.820 7.940 308,827 -0.13(-1.61%)
Mar 24, 2016 8.050 8.070 8.070 8.070 203,200 +0.00(+0.00%)
Mar 23, 2016 8.670 8.935 8.050 8.070 247,122 -0.64(-7.35%)
Mar 22, 2016 8.830 9.040 8.630 8.710 171,021 -0.21(-2.35%)
Mar 21, 2016 8.740 8.960 8.660 8.920 261,281 +0.18(+2.06%)
Mar 18, 2016 8.500 8.760 8.440 8.740 435,039 +0.31(+3.68%)
Mar 17, 2016 8.260 8.440 8.190 8.430 390,093 +0.17(+2.06%)
Mar 16, 2016 8.830 8.900 7.980 8.260 1,022,942 -0.75(-8.32%)
Mar 15, 2016 9.470 9.850 8.850 9.010 320,939 -0.47(-4.96%)
Mar 14, 2016 9.450 9.835 9.140 9.480 325,931 +0.01(+0.11%)
Mar 11, 2016 9.310 9.640 9.255 9.470 417,480 +0.22(+2.38%)
Mar 10, 2016 9.810 9.810 9.160 9.250 468,117 -0.50(-5.13%)
Mar 09, 2016 9.500 9.750 9.420 9.750 150,991 +0.30(+3.17%)
Mar 08, 2016 9.650 9.775 9.420 9.450 217,094 -0.30(-3.08%)
Mar 07, 2016 9.760 9.820 9.530 9.750 275,828 -0.11(-1.12%)
Mar 04, 2016 11.07 11.07 9.300 9.860 484,735 +0.24(+2.49%)
Mar 03, 2016 9.610 9.780 9.490 9.620 277,941 +0.05(+0.52%)
Mar 02, 2016 9.600 9.660 9.470 9.570 228,851 -0.04(-0.42%)
Mar 01, 2016 9.050 9.650 8.805 9.610 444,932 +0.62(+6.90%)
Feb 29, 2016 8.990 9.090 8.795 8.990 430,830 +0.02(+0.22%)
Feb 26, 2016 8.910 9.110 8.750 8.970 301,331 +0.11(+1.24%)
Feb 25, 2016 9.000 9.010 8.650 8.860 286,567 -0.07(-0.78%)
Feb 24, 2016 8.790 9.020 8.525 8.930 397,933 +0.05(+0.56%)
Feb 23, 2016 9.170 9.220 8.820 8.880 238,795 -0.30(-3.27%)
Feb 22, 2016 9.080 9.360 9.040 9.180 250,852 +0.21(+2.34%)
Feb 19, 2016 9.300 9.400 8.770 8.970 304,796 -0.36(-3.86%)
Feb 18, 2016 9.330 9.370 9.000 9.330 186,348 +0.04(+0.43%)
Feb 17, 2016 9.160 9.370 8.755 9.290 378,306 +0.18(+1.98%)
Feb 16, 2016 9.430 9.770 8.860 9.110 457,752 -0.17(-1.83%)
Feb 12, 2016 9.370 9.280 9.280 9.280 165,100 -0.02(-0.22%)
Feb 11, 2016 9.040 9.360 9.040 9.300 181,241 +0.10(+1.09%)
Feb 10, 2016 9.370 9.460 9.160 9.200 153,598 -0.12(-1.29%)
Feb 09, 2016 9.030 9.300 8.550 9.320 300,976 +0.17(+1.86%)
Feb 08, 2016 9.260 9.320 9.015 9.150 357,315 -0.23(-2.45%)
Feb 05, 2016 9.850 9.850 9.330 9.380 205,247 -0.54(-5.44%)
Feb 04, 2016 9.850 10.06 9.830 9.920 303,266 +0.03(+0.30%)
Feb 03, 2016 10.09 10.09 9.540 9.890 197,047 -0.09(-0.90%)
Feb 02, 2016 10.20 10.20 9.860 9.980 256,838 -0.32(-3.11%)
Feb 01, 2016 10.07 10.43 9.890 10.30 259,075 +0.20(+1.98%)
Jan 29, 2016 10.00 10.17 9.980 10.10 424,755 +0.18(+1.81%)
Jan 28, 2016 10.28 10.48 9.870 9.920 228,970 -0.27(-2.65%)
Jan 27, 2016 10.29 10.48 10.04 10.19 327,670 -0.18(-1.74%)
Jan 26, 2016 10.22 10.38 10.01 10.37 234,307 +0.22(+2.17%)
Jan 25, 2016 10.32 10.46 10.10 10.15 207,260 -0.25(-2.40%)
Jan 22, 2016 10.50 10.58 10.19 10.40 314,878 +0.09(+0.87%)
Jan 21, 2016 10.03 10.55 9.840 10.31 490,470 +0.33(+3.31%)
Jan 20, 2016 9.450 10.21 9.360 9.980 404,548 +0.40(+4.18%)
Jan 19, 2016 9.660 9.770 9.370 9.580 699,661 +0.03(+0.31%)
Jan 15, 2016 9.470 9.550 9.550 9.550 305,700 -0.24(-2.45%)
Jan 14, 2016 9.190 9.850 9.160 9.790 306,898 +0.60(+6.53%)
Jan 13, 2016 9.650 9.830 9.130 9.190 193,405 -0.45(-4.67%)
Jan 12, 2016 9.580 9.810 9.260 9.640 284,292 +0.19(+2.01%)
Jan 11, 2016 9.090 9.550 9.090 9.450 525,139 -0.16(-1.66%)
Jan 08, 2016 9.630 9.890 9.095 9.610 395,995 +0.02(+0.21%)
Jan 07, 2016 9.180 9.630 9.115 9.590 591,693 +0.20(+2.13%)
Jan 06, 2016 9.340 9.605 9.270 9.390 353,345 -0.10(-1.05%)
Jan 05, 2016 9.760 9.760 9.340 9.490 581,628 -0.22(-2.27%)
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.