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 (%)
Jan 29, 2016 10.00 10.17 9.980 10.10 424,755 +0.18(+1.81%)
Jan 28, 2016 10.28 10.48 9.870 9.920 228,970 -0.27(-2.65%)
Jan 27, 2016 10.29 10.48 10.04 10.19 327,670 -0.18(-1.74%)
Jan 26, 2016 10.22 10.38 10.01 10.37 234,307 +0.22(+2.17%)
Jan 25, 2016 10.32 10.46 10.10 10.15 207,260 -0.25(-2.40%)
Jan 22, 2016 10.50 10.58 10.19 10.40 314,878 +0.09(+0.87%)
Jan 21, 2016 10.03 10.55 9.840 10.31 490,470 +0.33(+3.31%)
Jan 20, 2016 9.450 10.21 9.360 9.980 404,548 +0.40(+4.18%)
Jan 19, 2016 9.660 9.770 9.370 9.580 699,661 +0.03(+0.31%)
Jan 15, 2016 9.470 9.550 9.550 9.550 305,700 -0.24(-2.45%)
Jan 14, 2016 9.190 9.850 9.160 9.790 306,898 +0.60(+6.53%)
Jan 13, 2016 9.650 9.830 9.130 9.190 193,405 -0.45(-4.67%)
Jan 12, 2016 9.580 9.810 9.260 9.640 284,292 +0.19(+2.01%)
Jan 11, 2016 9.090 9.550 9.090 9.450 525,139 -0.16(-1.66%)
Jan 08, 2016 9.630 9.890 9.095 9.610 395,995 +0.02(+0.21%)
Jan 07, 2016 9.180 9.630 9.115 9.590 591,693 +0.20(+2.13%)
Jan 06, 2016 9.340 9.605 9.270 9.390 353,345 -0.10(-1.05%)
Jan 05, 2016 9.760 9.760 9.340 9.490 581,628 -0.22(-2.27%)
Jan 04, 2016 9.670 9.750 9.410 9.710 365,008 -0.16(-1.62%)
Dec 31, 2015 9.950 9.870 9.870 9.870 198,900 -0.17(-1.69%)
Dec 30, 2015 10.12 10.19 10.04 10.04 94,659 -0.14(-1.38%)
Dec 29, 2015 10.18 10.25 10.09 10.18 116,029 +0.07(+0.69%)
Dec 28, 2015 10.06 10.24 9.660 10.11 162,037 -0.01(-0.10%)
Dec 24, 2015 10.16 10.12 10.12 10.12 57,000 -0.01(-0.10%)
Dec 23, 2015 10.05 10.23 9.740 10.13 334,809 +0.11(+1.10%)
Dec 22, 2015 9.710 10.03 9.155 10.02 719,028 +0.32(+3.30%)
Dec 21, 2015 9.840 10.15 9.600 9.700 895,483 -0.08(-0.82%)
Dec 18, 2015 9.930 10.08 9.690 9.780 1,157,074 -0.18(-1.81%)
Dec 17, 2015 10.10 10.18 9.940 9.960 244,631 -0.10(-0.99%)
Dec 16, 2015 10.08 10.12 9.930 10.06 410,532 +0.05(+0.50%)
Dec 15, 2015 10.06 10.22 9.880 10.01 373,054 +0.02(+0.20%)
Dec 14, 2015 10.09 10.36 9.860 9.990 315,124 -0.13(-1.28%)
Dec 11, 2015 10.27 10.44 10.09 10.12 283,995 -0.36(-3.44%)
Dec 10, 2015 10.27 10.70 10.23 10.48 453,084 +0.16(+1.55%)
Dec 09, 2015 10.34 10.45 10.17 10.32 174,928 -0.04(-0.39%)
Dec 08, 2015 10.35 10.57 10.34 10.36 198,775 -0.20(-1.89%)
Dec 07, 2015 10.69 10.71 10.48 10.56 89,162 -0.14(-1.31%)
Dec 04, 2015 10.62 10.80 10.57 10.70 112,283 +0.07(+0.66%)
Dec 03, 2015 10.77 10.86 10.47 10.63 172,401 -0.12(-1.12%)
Dec 02, 2015 10.92 10.93 10.65 10.75 142,941 -0.16(-1.47%)
Dec 01, 2015 10.90 11.13 10.79 10.91 316,702 +0.08(+0.74%)
Nov 30, 2015 10.89 10.90 10.65 10.83 247,008 +0.00(+0.00%)
Nov 27, 2015 10.83 10.91 10.57 10.83 105,790 +0.00(+0.00%)
Nov 25, 2015 10.77 10.83 10.83 10.83 155,800 +0.06(+0.56%)
Nov 24, 2015 10.36 10.81 10.36 10.77 215,670 +0.30(+2.87%)
Nov 23, 2015 10.59 10.59 10.42 10.47 323,834 -0.10(-0.95%)
Nov 20, 2015 10.78 10.85 10.51 10.57 196,582 -0.13(-1.21%)
Nov 19, 2015 10.80 10.87 10.56 10.70 123,147 -0.08(-0.74%)
Nov 18, 2015 10.54 10.87 10.48 10.78 251,963 +0.31(+2.96%)
Nov 17, 2015 10.80 10.89 10.39 10.47 409,877 -0.44(-4.03%)
Nov 16, 2015 10.24 10.97 10.13 10.91 481,573 +0.61(+5.92%)
Nov 13, 2015 11.27 11.29 10.17 10.30 1,479,925 -1.02(-9.01%)
Nov 12, 2015 11.48 11.59 11.24 11.32 535,302 -0.19(-1.65%)
Nov 11, 2015 11.59 11.65 11.44 11.51 309,201 -0.07(-0.60%)
Nov 10, 2015 11.73 11.94 11.50 11.58 674,835 -0.25(-2.11%)
Nov 09, 2015 12.13 12.19 11.72 11.83 385,748 -0.33(-2.71%)
Nov 06, 2015 12.79 13.44 11.76 12.16 873,861 -1.29(-9.59%)
Nov 05, 2015 13.48 13.78 13.35 13.45 1,013,528 +0.03(+0.22%)
Nov 04, 2015 13.59 13.63 13.23 13.42 293,599 -0.10(-0.74%)
Nov 03, 2015 13.70 13.85 13.46 13.52 744,394 -0.22(-1.60%)
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.