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 (%)
Sep 28, 2018 2.780 3.010 2.740 2.820 567,500 +0.03(+1.08%)
Sep 27, 2018 2.560 2.830 2.458 2.790 342,008 +0.21(+8.14%)
Sep 26, 2018 2.310 2.650 2.310 2.580 476,712 +0.27(+11.69%)
Sep 25, 2018 2.350 2.400 2.280 2.310 187,431 -0.04(-1.70%)
Sep 24, 2018 2.250 2.350 2.210 2.350 136,213 +0.09(+3.98%)
Sep 21, 2018 2.180 2.280 2.120 2.260 482,100 +0.08(+3.67%)
Sep 20, 2018 2.270 2.300 2.150 2.180 417,154 -0.10(-4.39%)
Sep 19, 2018 2.380 2.410 2.230 2.280 148,278 -0.09(-3.80%)
Sep 18, 2018 2.340 2.460 2.340 2.370 100,494 +0.03(+1.28%)
Sep 17, 2018 2.500 2.500 2.310 2.340 74,656 -0.15(-6.02%)
Sep 14, 2018 2.520 2.570 2.490 2.490 63,100 -0.02(-0.80%)
Sep 13, 2018 2.550 2.600 2.480 2.510 78,199 -0.04(-1.57%)
Sep 12, 2018 2.440 2.630 2.390 2.550 99,967 +0.10(+4.08%)
Sep 11, 2018 2.370 2.490 2.280 2.450 134,492 +0.08(+3.38%)
Sep 10, 2018 2.440 2.450 2.070 2.370 423,363 -0.07(-2.87%)
Sep 07, 2018 2.340 2.470 2.300 2.440 131,900 +0.10(+4.27%)
Sep 06, 2018 2.350 2.500 2.310 2.340 164,852 +0.02(+0.86%)
Sep 05, 2018 2.540 2.680 2.300 2.320 203,298 -0.24(-9.38%)
Sep 04, 2018 2.660 2.690 2.530 2.560 159,951 -0.10(-3.76%)
Aug 31, 2018 2.660 2.660 2.660 0 +0.11(+4.31%)
Aug 30, 2018 2.580 2.620 2.490 2.550 99,007 -0.03(-1.16%)
Aug 29, 2018 2.710 2.730 2.520 2.580 150,042 -0.13(-4.80%)
Aug 28, 2018 2.690 2.760 2.624 2.710 61,211 +0.02(+0.74%)
Aug 27, 2018 2.750 2.820 2.660 2.690 128,123 -0.06(-2.18%)
Aug 24, 2018 2.680 2.850 2.680 2.750 204,400 +0.07(+2.61%)
Aug 23, 2018 2.770 2.811 2.640 2.680 88,338 -0.09(-3.25%)
Aug 22, 2018 2.750 2.810 2.740 2.770 61,671 +0.03(+1.09%)
Aug 21, 2018 2.670 2.900 2.670 2.740 176,631 +0.06(+2.24%)
Aug 20, 2018 2.680 2.740 2.605 2.680 125,617 +0.02(+0.75%)
Aug 17, 2018 2.700 2.740 2.600 2.660 141,800 -0.03(-1.12%)
Aug 16, 2018 2.600 2.730 2.555 2.690 129,124 +0.08(+3.07%)
Aug 15, 2018 2.370 2.650 2.200 2.610 579,373 +0.21(+8.75%)
Aug 14, 2018 2.580 2.580 2.380 2.400 193,417 -0.19(-7.34%)
Aug 13, 2018 2.440 2.640 2.290 2.590 268,627 +0.12(+4.86%)
Aug 10, 2018 2.800 2.950 2.310 2.470 543,400 -0.37(-13.03%)
Aug 09, 2018 2.540 2.950 2.540 2.840 562,360 +0.30(+11.81%)
Aug 08, 2018 2.540 2.590 2.450 2.540 193,108 +0.00(+0.00%)
Aug 07, 2018 2.370 2.610 2.360 2.540 278,479 +0.20(+8.55%)
Aug 06, 2018 2.310 2.380 2.310 2.340 109,357 +0.03(+1.30%)
Aug 03, 2018 2.370 2.410 2.280 2.310 183,900 -0.09(-3.75%)
Aug 02, 2018 2.350 2.430 2.350 2.400 92,417 +0.02(+0.84%)
Aug 01, 2018 2.320 2.400 2.300 2.380 181,870 +0.07(+3.03%)
Jul 31, 2018 2.320 2.390 2.290 2.310 91,114 +0.00(+0.00%)
Jul 30, 2018 2.430 2.441 2.290 2.310 117,211 -0.12(-4.94%)
Jul 27, 2018 2.450 2.470 2.340 2.430 180,600 -0.03(-1.22%)
Jul 26, 2018 2.540 2.550 2.260 2.460 518,078 -0.12(-4.65%)
Jul 25, 2018 2.610 2.690 2.330 2.580 524,280 -0.06(-2.27%)
Jul 24, 2018 2.660 2.720 2.360 2.640 554,887 +0.01(+0.38%)
Jul 23, 2018 2.750 2.750 2.590 2.630 127,594 -0.11(-4.01%)
Jul 20, 2018 2.740 2.780 2.700 2.740 101,080 -0.02(-0.72%)
Jul 19, 2018 2.830 2.860 2.760 2.760 216,292 -0.07(-2.47%)
Jul 18, 2018 2.800 2.880 2.720 2.830 167,396 +0.04(+1.43%)
Jul 17, 2018 2.840 2.880 2.720 2.790 151,134 -0.07(-2.45%)
Jul 16, 2018 2.830 2.920 2.790 2.860 401,029 +0.00(+0.00%)
Jul 13, 2018 2.700 2.870 2.700 2.860 304,287 +0.15(+5.54%)
Jul 12, 2018 2.760 2.760 2.620 2.710 173,320 -0.03(-1.09%)
Jul 11, 2018 2.780 2.830 2.700 2.740 129,867 -0.06(-2.14%)
Jul 10, 2018 2.920 2.930 2.610 2.800 444,696 -0.10(-3.45%)
Jul 09, 2018 2.900 2.957 2.830 2.900 365,001 +0.00(+0.00%)
Jul 06, 2018 2.920 3.160 2.800 2.900 1,104,706 -0.02(-0.68%)
Jul 05, 2018 2.700 2.970 2.700 2.920 566,165 +0.23(+8.55%)
Jul 03, 2018 2.690 2.690 2.690 0 +0.17(+6.75%)
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.