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 (%)
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%)
Feb 01, 2018 2.670 2.920 2.540 2.570 1,269,323 -0.32(-11.07%)
Jan 31, 2018 2.500 3.220 2.420 2.890 3,771,929 +0.68(+30.77%)
Jan 30, 2018 2.270 2.270 2.190 2.210 203,249 -0.09(-3.91%)
Jan 29, 2018 2.290 2.340 2.271 2.300 289,664 -0.02(-0.86%)
Jan 26, 2018 2.280 2.330 2.240 2.320 204,115 +0.06(+2.65%)
Jan 25, 2018 2.270 2.320 2.225 2.260 280,562 +0.02(+0.89%)
Jan 24, 2018 2.260 2.280 2.160 2.240 131,185 -0.02(-0.88%)
Jan 23, 2018 2.110 2.330 2.090 2.260 360,639 +0.13(+6.10%)
Jan 22, 2018 2.000 2.140 1.980 2.130 285,204 +0.14(+7.04%)
Jan 19, 2018 2.050 2.069 1.990 1.990 271,663 -0.09(-4.33%)
Jan 18, 2018 2.060 2.140 2.030 2.080 238,862 +0.02(+0.97%)
Jan 17, 2018 2.080 2.090 2.010 2.060 233,058 -0.02(-0.96%)
Jan 16, 2018 2.260 2.270 2.060 2.080 297,974 -0.17(-7.56%)
Jan 12, 2018 2.250 2.250 2.250 0 -0.01(-0.44%)
Jan 11, 2018 2.130 2.310 2.130 2.260 184,121 +0.11(+5.12%)
Jan 10, 2018 2.200 2.200 2.080 2.150 187,857 -0.05(-2.27%)
Jan 09, 2018 2.290 2.300 2.160 2.200 240,425 -0.09(-3.93%)
Jan 08, 2018 2.300 2.350 2.280 2.290 129,884 -0.02(-0.87%)
Jan 05, 2018 2.370 2.370 2.290 2.310 124,804 -0.06(-2.53%)
Jan 04, 2018 2.380 2.440 2.250 2.370 280,742 +0.00(+0.00%)
Jan 03, 2018 2.330 2.410 2.309 2.370 151,238 +0.04(+1.72%)
Jan 02, 2018 2.310 2.310 2.290 2.330 229,662 +0.04(+1.75%)
Dec 29, 2017 2.290 2.290 2.290 0 +0.06(+2.69%)
Dec 28, 2017 2.250 2.290 2.192 2.230 762,464 -0.01(-0.45%)
Dec 27, 2017 2.460 2.460 2.230 2.240 245,328 -0.24(-9.68%)
Dec 26, 2017 2.530 2.535 2.450 2.480 154,661 -0.03(-1.20%)
Dec 22, 2017 2.570 2.590 2.430 2.510 295,557 -0.06(-2.33%)
Dec 21, 2017 2.540 2.630 2.540 2.570 413,678 +0.05(+1.98%)
Dec 20, 2017 2.450 2.550 2.450 2.520 163,244 +0.08(+3.28%)
Dec 19, 2017 2.570 2.590 2.440 2.440 160,797 -0.15(-5.79%)
Dec 18, 2017 2.550 2.660 2.550 2.590 214,805 +0.06(+2.37%)
Dec 15, 2017 2.450 2.610 2.450 2.530 323,719 +0.08(+3.27%)
Dec 14, 2017 2.380 2.490 2.370 2.450 155,087 +0.07(+2.94%)
Dec 13, 2017 2.430 2.530 2.360 2.380 191,626 -0.06(-2.46%)
Dec 12, 2017 2.500 2.610 2.390 2.440 360,134 -0.06(-2.40%)
Dec 11, 2017 2.330 2.550 2.320 2.500 494,821 +0.15(+6.38%)
Dec 08, 2017 2.350 2.410 2.320 2.350 178,235 +0.01(+0.43%)
Dec 07, 2017 2.380 2.410 2.300 2.340 302,607 -0.06(-2.50%)
Dec 06, 2017 2.410 2.450 2.350 2.400 269,984 -0.01(-0.41%)
Dec 05, 2017 2.500 2.500 2.330 2.410 334,209 -0.09(-3.60%)
Dec 04, 2017 2.630 2.630 2.460 2.500 279,774 -0.08(-3.10%)
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.