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, 2018 2.090 2.260 2.040 2.230 322,800 +0.10(+4.69%)
Dec 28, 2018 2.080 2.200 2.045 2.130 165,700 +0.06(+2.90%)
Dec 27, 2018 2.070 2.120 2.040 2.070 95,832 -0.04(-1.90%)
Dec 26, 2018 2.140 2.180 2.060 2.110 264,815 +0.01(+0.48%)
Dec 24, 2018 2.100 2.150 2.060 2.100 75,000 +0.00(+0.00%)
Dec 21, 2018 2.130 2.130 2.030 2.100 230,400 -0.02(-0.94%)
Dec 20, 2018 2.050 2.160 2.000 2.120 592,920 +0.04(+1.92%)
Dec 19, 2018 2.160 2.180 2.010 2.080 1,427,042 -0.06(-2.80%)
Dec 18, 2018 2.260 2.340 2.140 2.140 268,228 -0.12(-5.31%)
Dec 17, 2018 2.340 2.440 2.232 2.260 71,255 -0.09(-3.83%)
Dec 14, 2018 2.360 2.420 2.320 2.350 95,600 -0.06(-2.49%)
Dec 13, 2018 2.450 2.530 2.360 2.410 40,462 -0.05(-2.03%)
Dec 12, 2018 2.400 2.550 2.400 2.460 142,665 +0.10(+4.24%)
Dec 11, 2018 2.380 2.400 2.330 2.360 98,657 +0.01(+0.43%)
Dec 10, 2018 2.400 2.480 2.320 2.350 232,278 -0.11(-4.47%)
Dec 07, 2018 2.540 2.540 2.410 2.460 316,400 -0.07(-2.77%)
Dec 06, 2018 2.320 2.550 2.310 2.530 135,408 +0.17(+7.20%)
Dec 04, 2018 2.360 2.460 2.330 2.360 182,200 -0.02(-0.84%)
Dec 03, 2018 2.500 2.530 2.300 2.380 84,780 -0.08(-3.25%)
Nov 30, 2018 2.250 2.510 2.250 2.460 299,600 +0.19(+8.37%)
Nov 29, 2018 2.250 2.400 2.240 2.270 267,599 -0.01(-0.44%)
Nov 28, 2018 2.360 2.360 2.240 2.280 360,651 -0.07(-2.98%)
Nov 27, 2018 2.350 2.450 2.240 2.350 111,331 -0.03(-1.26%)
Nov 26, 2018 2.450 2.490 2.270 2.380 102,482 -0.08(-3.25%)
Nov 23, 2018 2.290 2.530 2.290 2.460 91,700 +0.12(+5.13%)
Nov 21, 2018 2.340 2.340 2.340 0 +0.19(+8.84%)
Nov 20, 2018 2.160 2.200 2.110 2.150 147,116 -0.05(-2.27%)
Nov 19, 2018 2.320 2.320 2.100 2.200 281,728 -0.13(-5.58%)
Nov 16, 2018 2.210 2.350 2.170 2.330 95,500 +0.09(+4.02%)
Nov 15, 2018 2.270 2.290 2.000 2.240 225,764 -0.05(-2.18%)
Nov 14, 2018 2.480 2.480 2.230 2.290 167,977 -0.19(-7.66%)
Nov 13, 2018 2.450 2.540 2.400 2.480 120,281 +0.02(+0.81%)
Nov 12, 2018 2.700 2.700 2.110 2.460 417,483 -0.27(-9.72%)
Nov 09, 2018 2.610 2.800 2.600 2.725 606,700 -0.00(-0.18%)
Nov 08, 2018 2.590 2.800 2.590 2.730 297,334 +0.14(+5.41%)
Nov 07, 2018 2.610 2.650 2.580 2.590 43,288 -0.01(-0.38%)
Nov 06, 2018 2.610 2.750 2.495 2.600 75,732 -0.02(-0.76%)
Nov 05, 2018 2.650 2.740 2.520 2.620 101,046 -0.03(-1.13%)
Nov 02, 2018 2.650 2.740 2.640 2.650 52,100 +0.02(+0.76%)
Nov 01, 2018 2.620 2.760 2.560 2.630 73,170 +0.03(+1.15%)
Oct 31, 2018 2.420 2.610 2.420 2.600 104,187 +0.21(+8.79%)
Oct 30, 2018 2.340 2.410 2.310 2.390 135,039 +0.04(+1.70%)
Oct 29, 2018 2.360 2.420 2.280 2.350 103,864 -0.00(-0.21%)
Oct 26, 2018 2.370 2.400 2.310 2.355 97,900 -0.06(-2.69%)
Oct 25, 2018 2.360 2.500 2.340 2.420 99,663 +0.08(+3.42%)
Oct 24, 2018 2.520 2.600 2.320 2.340 115,121 -0.20(-7.87%)
Oct 23, 2018 2.550 2.580 2.500 2.540 92,190 -0.01(-0.39%)
Oct 22, 2018 2.640 2.710 2.520 2.550 76,239 -0.09(-3.41%)
Oct 19, 2018 2.640 2.780 2.630 2.640 93,800 +0.01(+0.38%)
Oct 18, 2018 2.750 2.790 2.570 2.630 92,172 -0.13(-4.71%)
Oct 17, 2018 2.650 2.790 2.580 2.760 67,654 +0.11(+4.15%)
Oct 16, 2018 2.640 2.720 2.600 2.650 116,640 +0.03(+1.15%)
Oct 15, 2018 2.580 2.660 2.470 2.620 55,765 +0.02(+0.77%)
Oct 12, 2018 2.560 2.670 2.550 2.600 140,300 +0.09(+3.59%)
Oct 11, 2018 2.590 2.690 2.500 2.510 202,454 -0.08(-3.09%)
Oct 10, 2018 2.750 2.790 2.563 2.590 149,910 -0.16(-5.82%)
Oct 09, 2018 2.790 2.990 2.745 2.750 207,272 -0.04(-1.43%)
Oct 08, 2018 2.800 2.880 2.710 2.790 253,186 -0.03(-1.06%)
Oct 05, 2018 2.910 3.030 2.770 2.820 212,700 -0.06(-2.08%)
Oct 04, 2018 2.850 2.950 2.780 2.880 160,837 +0.03(+1.05%)
Oct 03, 2018 2.820 2.980 2.794 2.850 267,956 +0.05(+1.79%)
Oct 02, 2018 2.880 2.979 2.770 2.800 172,602 -0.12(-4.11%)
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.