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 (%)
Apr 30, 2018 1.190 1.270 1.160 1.170 282,251 +0.00(+0.00%)
Apr 27, 2018 1.160 1.190 1.090 1.170 217,852 +0.04(+3.54%)
Apr 26, 2018 1.110 1.160 1.080 1.130 435,348 +0.01(+0.89%)
Apr 25, 2018 1.170 1.180 1.110 1.120 546,418 -0.05(-4.27%)
Apr 24, 2018 1.210 1.210 1.150 1.170 299,167 -0.02(-1.68%)
Apr 23, 2018 1.200 1.220 1.150 1.190 203,611 +0.00(+0.00%)
Apr 20, 2018 1.210 1.270 1.150 1.190 352,196 -0.05(-4.03%)
Apr 19, 2018 1.110 1.240 1.110 1.240 863,578 +0.11(+9.73%)
Apr 18, 2018 1.150 1.210 1.130 1.130 376,694 -0.01(-0.88%)
Apr 17, 2018 1.200 1.240 1.120 1.140 873,686 -0.07(-5.79%)
Apr 16, 2018 1.150 1.310 1.130 1.210 1,731,904 +0.08(+7.08%)
Apr 13, 2018 1.180 1.200 1.060 1.130 443,118 -0.04(-3.42%)
Apr 12, 2018 1.120 1.200 1.100 1.170 468,298 +0.04(+3.54%)
Apr 11, 2018 1.080 1.190 1.070 1.130 800,489 +0.05(+4.63%)
Apr 10, 2018 1.130 1.140 1.070 1.080 711,020 -0.03(-2.70%)
Apr 09, 2018 1.170 1.200 1.070 1.110 640,884 -0.05(-4.31%)
Apr 06, 2018 1.270 1.340 1.150 1.160 623,524 -0.13(-10.08%)
Apr 05, 2018 1.410 1.410 1.270 1.290 881,757 -0.10(-7.19%)
Apr 04, 2018 1.040 1.520 1.040 1.390 1,239,989 +0.30(+27.52%)
Apr 03, 2018 1.400 1.410 1.030 1.090 1,687,618 -0.31(-22.14%)
Apr 02, 2018 1.490 1.500 1.400 1.400 580,692 -0.07(-4.76%)
Mar 29, 2018 1.470 1.470 1.470 0 -0.05(-3.29%)
Mar 28, 2018 1.470 1.560 1.410 1.520 416,118 +0.04(+2.70%)
Mar 27, 2018 1.480 1.540 1.420 1.480 316,663 +0.01(+0.68%)
Mar 26, 2018 1.500 1.560 1.440 1.470 380,509 -0.02(-1.34%)
Mar 23, 2018 1.510 1.580 1.460 1.490 389,395 -0.01(-0.67%)
Mar 22, 2018 1.560 1.605 1.500 1.500 658,527 -0.09(-5.66%)
Mar 21, 2018 1.570 1.620 1.545 1.590 464,879 +0.02(+1.27%)
Mar 20, 2018 1.590 1.610 1.530 1.570 317,980 -0.02(-1.26%)
Mar 19, 2018 1.600 1.630 1.570 1.590 718,068 -0.03(-1.85%)
Mar 16, 2018 1.570 1.635 1.570 1.620 1,158,626 +0.03(+1.89%)
Mar 15, 2018 1.590 1.610 1.525 1.590 582,046 +0.01(+0.63%)
Mar 14, 2018 1.580 1.600 1.560 1.580 566,864 +0.00(+0.00%)
Mar 13, 2018 1.610 1.625 1.560 1.580 397,595 -0.01(-0.63%)
Mar 12, 2018 1.600 1.630 1.530 1.590 416,222 +0.00(+0.00%)
Mar 09, 2018 1.700 1.850 1.470 1.590 3,235,014 +0.01(+0.63%)
Mar 08, 2018 1.560 1.640 1.520 1.580 321,591 +0.03(+1.94%)
Mar 07, 2018 1.629 1.450 1.550 600,596 -0.03(-1.90%)
Mar 06, 2018 1.300 1.660 1.270 1.580 1,112,801 +0.27(+20.61%)
Mar 05, 2018 1.390 1.390 1.260 1.310 496,333 -0.09(-6.43%)
Mar 02, 2018 1.260 1.400 1.260 1.400 502,112 +0.08(+6.06%)
Mar 01, 2018 1.360 1.360 1.205 1.320 682,157 -0.03(-2.22%)
Feb 28, 2018 1.450 1.450 1.330 1.350 375,606 -0.08(-5.59%)
Feb 27, 2018 1.570 1.580 1.350 1.430 620,092 -0.15(-9.49%)
Feb 26, 2018 1.430 1.670 1.320 1.580 1,664,743 +0.15(+10.49%)
Feb 23, 2018 1.640 1.660 1.340 1.430 1,671,741 -0.21(-12.80%)
Feb 22, 2018 1.770 1.620 1.640 1,880,809 +0.01(+0.61%)
Feb 21, 2018 1.660 1.680 1.620 1.630 375,096 -0.02(-1.21%)
Feb 20, 2018 1.710 1.710 1.610 1.650 1,225,404 -0.07(-4.07%)
Feb 16, 2018 1.720 1.720 1.720 0 -0.11(-6.01%)
Feb 15, 2018 1.880 1.900 1.825 1.830 468,275 -0.03(-1.61%)
Feb 14, 2018 1.860 1.910 1.820 1.860 647,774 -0.04(-2.11%)
Feb 13, 2018 1.980 2.020 1.870 1.900 1,337,826 -0.11(-5.47%)
Feb 12, 2018 2.160 2.160 2.000 2.010 383,885 -0.14(-6.51%)
Feb 09, 2018 2.130 2.180 2.055 2.150 521,775 +0.04(+1.90%)
Feb 08, 2018 2.350 2.080 2.110 291,006 -0.21(-9.05%)
Feb 07, 2018 2.160 2.590 2.160 2.320 639,772 +0.16(+7.41%)
Feb 06, 2018 1.990 2.160 1.990 2.160 908,000 +0.10(+4.85%)
Feb 05, 2018 2.330 2.330 2.030 2.060 669,996 -0.30(-12.71%)
Feb 02, 2018 2.600 2.610 2.260 2.360 365,894 -0.21(-8.17%)
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.