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 (%)
May 31, 2018 2.340 2.380 2.120 2.260 1,012,368 -0.06(-2.59%)
May 30, 2018 2.030 2.360 2.030 2.320 1,104,394 +0.28(+13.73%)
May 29, 2018 2.140 2.400 2.030 2.040 1,501,724 +0.05(+2.51%)
May 25, 2018 1.990 1.990 1.990 0 +0.02(+1.02%)
May 24, 2018 2.120 2.150 1.901 1.970 649,566 -0.08(-3.90%)
May 23, 2018 1.970 2.110 1.880 2.050 1,307,744 +0.08(+4.06%)
May 22, 2018 1.840 1.980 1.720 1.970 1,898,355 +0.17(+9.44%)
May 21, 2018 1.330 1.900 1.270 1.800 3,493,705 +0.47(+35.34%)
May 18, 2018 1.200 1.450 1.190 1.330 2,800,344 +0.13(+10.83%)
May 17, 2018 1.020 1.230 1.000 1.200 2,833,353 +0.20(+20.07%)
May 16, 2018 1.030 1.090 0.9412 0.9994 1,348,116 +0.13(+14.81%)
May 15, 2018 1.070 1.090 0.8700 0.8705 1,533,595 -0.22(-20.14%)
May 14, 2018 1.110 1.150 1.090 1.090 223,431 -0.01(-0.91%)
May 11, 2018 1.080 1.110 1.070 1.100 177,946 +0.01(+0.92%)
May 10, 2018 1.150 1.150 1.080 1.090 606,632 -0.05(-4.39%)
May 09, 2018 1.180 1.190 1.110 1.140 352,495 -0.03(-2.56%)
May 08, 2018 1.190 1.215 1.160 1.170 161,159 -0.02(-1.68%)
May 07, 2018 1.200 1.230 1.107 1.190 304,409 -0.01(-0.83%)
May 04, 2018 1.120 1.230 1.110 1.200 184,194 +0.08(+7.14%)
May 03, 2018 1.210 1.260 1.110 1.120 276,768 -0.10(-8.20%)
May 02, 2018 1.140 1.260 1.140 1.220 414,696 +0.07(+6.09%)
May 01, 2018 1.150 1.170 1.080 1.150 383,201 -0.02(-1.71%)
Apr 30, 2018 1.190 1.270 1.160 1.170 282,251 +0.00(+0.00%)
Apr 27, 2018 1.160 1.190 1.090 1.170 217,852 +0.04(+3.54%)
Apr 26, 2018 1.110 1.160 1.080 1.130 435,348 +0.01(+0.89%)
Apr 25, 2018 1.170 1.180 1.110 1.120 546,418 -0.05(-4.27%)
Apr 24, 2018 1.210 1.210 1.150 1.170 299,167 -0.02(-1.68%)
Apr 23, 2018 1.200 1.220 1.150 1.190 203,611 +0.00(+0.00%)
Apr 20, 2018 1.210 1.270 1.150 1.190 352,196 -0.05(-4.03%)
Apr 19, 2018 1.110 1.240 1.110 1.240 863,578 +0.11(+9.73%)
Apr 18, 2018 1.150 1.210 1.130 1.130 376,694 -0.01(-0.88%)
Apr 17, 2018 1.200 1.240 1.120 1.140 873,686 -0.07(-5.79%)
Apr 16, 2018 1.150 1.310 1.130 1.210 1,731,904 +0.08(+7.08%)
Apr 13, 2018 1.180 1.200 1.060 1.130 443,118 -0.04(-3.42%)
Apr 12, 2018 1.120 1.200 1.100 1.170 468,298 +0.04(+3.54%)
Apr 11, 2018 1.080 1.190 1.070 1.130 800,489 +0.05(+4.63%)
Apr 10, 2018 1.130 1.140 1.070 1.080 711,020 -0.03(-2.70%)
Apr 09, 2018 1.170 1.200 1.070 1.110 640,884 -0.05(-4.31%)
Apr 06, 2018 1.270 1.340 1.150 1.160 623,524 -0.13(-10.08%)
Apr 05, 2018 1.410 1.410 1.270 1.290 881,757 -0.10(-7.19%)
Apr 04, 2018 1.040 1.520 1.040 1.390 1,239,989 +0.30(+27.52%)
Apr 03, 2018 1.400 1.410 1.030 1.090 1,687,618 -0.31(-22.14%)
Apr 02, 2018 1.490 1.500 1.400 1.400 580,692 -0.07(-4.76%)
Mar 29, 2018 1.470 1.470 1.470 0 -0.05(-3.29%)
Mar 28, 2018 1.470 1.560 1.410 1.520 416,118 +0.04(+2.70%)
Mar 27, 2018 1.480 1.540 1.420 1.480 316,663 +0.01(+0.68%)
Mar 26, 2018 1.500 1.560 1.440 1.470 380,509 -0.02(-1.34%)
Mar 23, 2018 1.510 1.580 1.460 1.490 389,395 -0.01(-0.67%)
Mar 22, 2018 1.560 1.605 1.500 1.500 658,527 -0.09(-5.66%)
Mar 21, 2018 1.570 1.620 1.545 1.590 464,879 +0.02(+1.27%)
Mar 20, 2018 1.590 1.610 1.530 1.570 317,980 -0.02(-1.26%)
Mar 19, 2018 1.600 1.630 1.570 1.590 718,068 -0.03(-1.85%)
Mar 16, 2018 1.570 1.635 1.570 1.620 1,158,626 +0.03(+1.89%)
Mar 15, 2018 1.590 1.610 1.525 1.590 582,046 +0.01(+0.63%)
Mar 14, 2018 1.580 1.600 1.560 1.580 566,864 +0.00(+0.00%)
Mar 13, 2018 1.610 1.625 1.560 1.580 397,595 -0.01(-0.63%)
Mar 12, 2018 1.600 1.630 1.530 1.590 416,222 +0.00(+0.00%)
Mar 09, 2018 1.700 1.850 1.470 1.590 3,235,014 +0.01(+0.63%)
Mar 08, 2018 1.560 1.640 1.520 1.580 321,591 +0.03(+1.94%)
Mar 07, 2018 1.629 1.450 1.550 600,596 -0.03(-1.90%)
Mar 06, 2018 1.300 1.660 1.270 1.580 1,112,801 +0.27(+20.61%)
Mar 05, 2018 1.390 1.390 1.260 1.310 496,333 -0.09(-6.43%)
Mar 02, 2018 1.260 1.400 1.260 1.400 502,112 +0.08(+6.06%)
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.