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 (%)
Nov 30, 2016 6.680 6.700 6.380 6.420 396,068 -0.28(-4.18%)
Nov 29, 2016 6.740 6.900 6.685 6.700 322,237 -0.06(-0.89%)
Nov 28, 2016 7.130 7.170 6.760 6.760 273,043 -0.37(-5.19%)
Nov 25, 2016 7.120 7.150 7.020 7.130 133,161 +0.01(+0.14%)
Nov 23, 2016 7.120 7.120 7.120 0 +0.12(+1.71%)
Nov 22, 2016 6.990 7.065 6.860 7.000 511,444 +0.06(+0.86%)
Nov 21, 2016 6.920 6.990 6.700 6.940 489,798 +0.05(+0.73%)
Nov 18, 2016 7.090 7.090 6.760 6.890 386,751 -0.17(-2.41%)
Nov 17, 2016 7.120 7.250 7.000 7.060 353,179 -0.06(-0.84%)
Nov 16, 2016 7.030 7.200 7.000 7.120 427,520 +0.09(+1.28%)
Nov 15, 2016 6.850 7.090 6.730 7.030 470,372 +0.19(+2.78%)
Nov 14, 2016 7.200 7.250 6.780 6.840 418,682 -0.28(-3.93%)
Nov 11, 2016 7.300 7.300 7.010 7.120 632,085 -0.09(-1.25%)
Nov 10, 2016 7.240 7.390 6.990 7.210 396,640 +0.04(+0.56%)
Nov 09, 2016 8.150 8.360 7.080 7.170 1,082,029 -1.02(-12.45%)
Nov 08, 2016 8.000 8.278 7.730 8.190 570,805 +0.17(+2.12%)
Nov 07, 2016 7.740 8.070 7.660 8.020 414,173 +0.50(+6.65%)
Nov 04, 2016 7.690 7.705 7.520 7.520 190,454 -0.13(-1.70%)
Nov 03, 2016 7.700 7.885 7.500 7.650 169,518 +0.01(+0.13%)
Nov 02, 2016 7.910 7.960 7.630 7.640 129,453 -0.27(-3.41%)
Nov 01, 2016 8.070 8.130 7.820 7.910 196,299 -0.14(-1.74%)
Oct 31, 2016 7.970 8.130 7.900 8.050 339,605 +0.13(+1.64%)
Oct 28, 2016 7.850 8.380 7.740 7.920 286,837 +0.07(+0.89%)
Oct 27, 2016 8.000 8.050 7.830 7.850 115,124 -0.14(-1.75%)
Oct 26, 2016 7.960 8.120 7.930 7.990 160,948 -0.02(-0.25%)
Oct 25, 2016 8.190 8.420 7.960 8.010 203,901 -0.14(-1.72%)
Oct 24, 2016 8.140 8.190 8.010 8.150 131,089 +0.09(+1.12%)
Oct 21, 2016 8.100 8.235 8.000 8.060 172,824 -0.12(-1.47%)
Oct 20, 2016 8.230 8.271 8.100 8.180 191,241 -0.10(-1.21%)
Oct 19, 2016 8.330 8.400 8.230 8.280 196,494 -0.05(-0.60%)
Oct 18, 2016 8.500 8.500 8.270 8.330 362,141 -0.08(-0.95%)
Oct 17, 2016 8.580 8.620 8.380 8.410 294,270 -0.15(-1.75%)
Oct 14, 2016 8.700 8.780 8.550 8.560 439,239 -0.05(-0.58%)
Oct 13, 2016 8.780 8.800 8.585 8.610 363,700 -0.24(-2.71%)
Oct 12, 2016 9.150 9.420 8.730 8.850 298,360 -0.36(-3.91%)
Oct 11, 2016 9.450 9.450 9.170 9.210 136,739 -0.29(-3.05%)
Oct 10, 2016 9.400 9.530 9.400 9.500 163,511 +0.14(+1.50%)
Oct 07, 2016 9.540 9.560 9.310 9.360 163,252 -0.13(-1.37%)
Oct 06, 2016 9.620 9.666 9.120 9.490 483,368 -0.16(-1.66%)
Oct 05, 2016 9.310 9.730 9.310 9.650 366,221 +0.35(+3.76%)
Oct 04, 2016 9.040 9.320 8.930 9.300 398,460 +0.28(+3.10%)
Oct 03, 2016 8.310 9.040 8.190 9.020 437,126 +0.71(+8.54%)
Sep 30, 2016 8.060 8.620 8.040 8.310 1,391,275 +0.31(+3.88%)
Sep 29, 2016 8.170 8.260 7.965 8.000 343,956 -0.23(-2.79%)
Sep 28, 2016 8.190 8.260 8.140 8.230 253,930 +0.03(+0.37%)
Sep 27, 2016 8.060 8.210 7.950 8.200 226,310 +0.11(+1.36%)
Sep 26, 2016 8.080 8.170 8.030 8.090 292,390 -0.07(-0.86%)
Sep 23, 2016 8.150 8.200 8.080 8.160 572,854 -0.03(-0.37%)
Sep 22, 2016 8.230 8.330 8.100 8.190 233,009 +0.00(+0.00%)
Sep 21, 2016 8.230 8.240 7.990 8.190 118,484 -0.02(-0.24%)
Sep 20, 2016 8.320 8.320 8.175 8.210 200,291 -0.04(-0.48%)
Sep 19, 2016 8.270 8.380 8.150 8.250 111,354 +0.04(+0.55%)
Sep 16, 2016 8.270 8.270 8.170 8.205 388,914 -0.03(-0.30%)
Sep 15, 2016 8.200 8.380 8.140 8.230 118,782 +0.03(+0.37%)
Sep 14, 2016 8.340 8.400 8.190 8.200 110,132 -0.15(-1.80%)
Sep 13, 2016 8.460 8.460 8.270 8.350 126,925 -0.14(-1.65%)
Sep 12, 2016 8.230 8.500 8.200 8.490 138,500 +0.19(+2.29%)
Sep 09, 2016 8.500 8.590 8.290 8.300 160,772 -0.24(-2.81%)
Sep 08, 2016 8.500 8.700 8.420 8.540 263,878 +0.05(+0.59%)
Sep 07, 2016 8.440 8.560 8.440 8.490 285,788 +0.07(+0.83%)
Sep 06, 2016 8.360 8.450 8.240 8.420 268,469 +0.10(+1.20%)
Sep 02, 2016 8.350 8.320 8.320 8.320 102,700 +0.03(+0.36%)
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.