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 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%)
Dec 01, 2017 2.720 2.750 2.480 2.580 416,102 -0.15(-5.49%)
Nov 30, 2017 2.710 2.780 2.670 2.730 783,753 +0.03(+1.11%)
Nov 29, 2017 2.810 2.840 2.660 2.700 317,891 -0.08(-2.88%)
Nov 28, 2017 2.640 2.830 2.580 2.780 361,335 +0.14(+5.30%)
Nov 27, 2017 2.550 2.640 2.480 2.640 385,739 +0.12(+4.76%)
Nov 24, 2017 2.470 2.591 2.430 2.520 116,578 +0.06(+2.44%)
Nov 22, 2017 2.420 2.484 2.380 2.460 251,900 +0.08(+3.36%)
Nov 21, 2017 2.290 2.402 2.290 2.380 471,757 +0.10(+4.39%)
Nov 20, 2017 2.420 2.430 2.270 2.280 459,673 -0.13(-5.39%)
Nov 17, 2017 2.500 2.720 2.410 2.410 1,268,301 -0.03(-1.23%)
Nov 16, 2017 1.910 2.700 1.890 2.440 2,497,572 +0.55(+29.10%)
Nov 15, 2017 1.930 1.970 1.880 1.890 1,058,515 -0.04(-2.07%)
Nov 14, 2017 1.830 1.960 1.780 1.930 383,935 +0.08(+4.32%)
Nov 13, 2017 1.870 1.890 1.720 1.850 1,440,968 -0.02(-1.07%)
Nov 10, 2017 1.930 1.960 1.860 1.870 146,806 -0.05(-2.60%)
Nov 09, 2017 1.860 1.990 1.850 1.920 307,013 +0.02(+1.05%)
Nov 08, 2017 1.930 1.930 1.815 1.900 397,118 -0.04(-2.06%)
Nov 07, 2017 2.140 2.140 1.940 1.940 983,910 -0.18(-8.49%)
Nov 06, 2017 1.980 2.210 1.900 2.120 663,978 +0.16(+8.16%)
Nov 03, 2017 1.970 1.980 1.870 1.960 1,721,881 -0.03(-1.26%)
Nov 02, 2017 2.140 2.180 1.920 1.985 706,757 -0.18(-8.10%)
Nov 01, 2017 2.460 2.470 2.125 2.160 2,881,045 -0.27(-11.11%)
Oct 31, 2017 2.590 2.620 2.420 2.430 869,677 -0.17(-6.54%)
Oct 30, 2017 2.530 2.640 2.530 2.600 533,015 +0.04(+1.76%)
Oct 27, 2017 2.570 2.600 2.520 2.555 410,582 -0.01(-0.58%)
Oct 26, 2017 2.570 2.780 2.540 2.570 1,077,998 -0.26(-9.19%)
Oct 25, 2017 3.060 3.060 2.730 2.830 518,969 -0.21(-6.91%)
Oct 24, 2017 3.350 3.360 3.030 3.040 1,037,038 -0.30(-8.98%)
Oct 23, 2017 3.200 3.520 3.180 3.340 360,523 +0.13(+4.05%)
Oct 20, 2017 3.250 3.310 3.150 3.210 228,521 +0.00(+0.00%)
Oct 19, 2017 3.300 3.320 3.200 3.210 145,437 -0.08(-2.43%)
Oct 18, 2017 3.200 3.400 3.160 3.290 229,561 +0.11(+3.46%)
Oct 17, 2017 3.280 3.340 3.150 3.180 224,465 -0.05(-1.55%)
Oct 16, 2017 3.150 3.290 3.150 3.230 464,714 +0.07(+2.22%)
Oct 13, 2017 3.190 3.200 3.140 3.160 230,862 -0.01(-0.32%)
Oct 12, 2017 3.160 3.200 3.090 3.170 181,751 -0.01(-0.31%)
Oct 11, 2017 3.310 3.320 3.170 3.180 274,989 -0.13(-3.93%)
Oct 10, 2017 3.340 3.440 3.250 3.310 277,487 +0.00(+0.00%)
Oct 09, 2017 3.280 3.340 3.230 3.310 129,617 +0.03(+0.91%)
Oct 06, 2017 3.280 3.380 3.240 3.280 98,391 +0.01(+0.31%)
Oct 05, 2017 3.250 3.300 3.200 3.270 187,961 +0.02(+0.62%)
Oct 04, 2017 3.370 3.440 3.240 3.250 222,213 -0.11(-3.27%)
Oct 03, 2017 3.550 3.580 3.270 3.360 726,285 -0.17(-4.82%)
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.