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 (%)
Mar 31, 2020 0.1706 0.1724 0.1550 0.1577 723,498 -0.01(-8.58%)
Mar 30, 2020 0.1635 0.1845 0.1510 0.1725 2,331,320 +0.01(+7.68%)
Mar 27, 2020 0.1698 0.1800 0.1500 0.1602 1,249,100 -0.01(-6.86%)
Mar 26, 2020 0.1790 0.1900 0.1600 0.1720 1,216,244 -0.02(-8.99%)
Mar 25, 2020 0.1676 0.2000 0.1411 0.1890 2,267,636 +0.02(+12.50%)
Mar 24, 2020 0.1353 0.1870 0.1353 0.1680 2,105,204 +0.03(+20.43%)
Mar 23, 2020 0.1507 0.1507 0.1335 0.1395 728,212 -0.00(-0.36%)
Mar 20, 2020 0.1500 0.1500 0.1400 0.1400 1,364,800 -0.01(-6.60%)
Mar 19, 2020 0.1250 0.1600 0.1200 0.1499 2,639,650 -0.00(-0.07%)
Mar 18, 2020 0.2600 0.2700 0.1400 0.1500 7,220,784 -0.03(-16.67%)
Mar 17, 2020 0.1900 0.4200 0.1500 0.1800 19,996,218 +0.11(+144.57%)
Mar 16, 2020 0.1499 0.1700 0.0608 0.0736 954,597 -0.07(-47.28%)
Mar 13, 2020 0.1400 0.2000 0.1250 0.1396 415,600 -0.03(-17.88%)
Mar 12, 2020 0.2000 0.2000 0.1263 0.1700 881,789 -0.04(-17.27%)
Mar 11, 2020 0.2520 0.2520 0.2000 0.2055 81,397 -0.03(-14.38%)
Mar 10, 2020 0.2500 0.2700 0.2305 0.2400 323,094 -0.00(-0.54%)
Mar 09, 2020 0.2301 0.2800 0.1038 0.2413 384,640 -0.02(-8.94%)
Mar 06, 2020 0.2850 0.2940 0.2511 0.2650 296,400 -0.02(-5.36%)
Mar 05, 2020 0.3145 0.3145 0.2800 0.2800 112,521 -0.03(-9.53%)
Mar 04, 2020 0.2995 0.3095 0.2511 0.3095 84,728 +0.01(+3.34%)
Mar 03, 2020 0.3200 0.3200 0.2801 0.2995 124,554 -0.02(-4.92%)
Mar 02, 2020 0.3200 0.3344 0.3150 0.3150 59,753 +0.02(+5.00%)
Feb 28, 2020 0.3001 0.3230 0.2503 0.3000 241,100 +0.00(+0.00%)
Feb 27, 2020 0.3836 0.3836 0.2901 0.3000 522,282 -0.08(-21.05%)
Feb 26, 2020 0.3814 0.3900 0.3651 0.3800 167,421 -0.01(-2.56%)
Feb 25, 2020 0.3888 0.3999 0.3721 0.3900 90,502 -0.01(-2.50%)
Feb 24, 2020 0.3800 0.4080 0.3500 0.4000 68,484 -0.01(-1.48%)
Feb 21, 2020 0.4100 0.4100 0.3801 0.4060 99,000 +0.01(+1.75%)
Feb 20, 2020 0.3975 0.4025 0.3500 0.3990 119,470 -0.00(-0.13%)
Feb 19, 2020 0.4125 0.4290 0.3952 0.3995 155,395 -0.01(-2.58%)
Feb 18, 2020 0.4044 0.4300 0.3950 0.4101 475,547 +0.01(+2.52%)
Feb 14, 2020 0.4146 0.4399 0.3950 0.4000 263,800 -0.03(-6.43%)
Feb 13, 2020 0.4400 0.4400 0.4210 0.4275 83,471 +0.00(+0.31%)
Feb 12, 2020 0.4265 0.4349 0.4200 0.4262 72,104 -0.00(-0.88%)
Feb 11, 2020 0.4374 0.4402 0.4201 0.4300 58,635 -0.01(-2.56%)
Feb 10, 2020 0.4200 0.4413 0.4010 0.4413 119,551 +0.04(+8.64%)
Feb 07, 2020 0.4380 0.4400 0.4001 0.4062 61,800 -0.02(-5.53%)
Feb 06, 2020 0.4100 0.4400 0.3800 0.4300 697,661 +0.02(+4.85%)
Feb 05, 2020 0.4000 0.4170 0.3910 0.4101 158,264 +0.01(+2.70%)
Feb 04, 2020 0.4113 0.4500 0.3800 0.3993 1,509,297 +0.01(+1.91%)
Feb 03, 2020 0.4500 0.4500 0.3900 0.3918 81,601 -0.02(-5.59%)
Jan 31, 2020 0.3800 0.4198 0.3800 0.4150 203,300 +0.02(+5.28%)
Jan 30, 2020 0.4200 0.4400 0.3942 0.3942 98,670 -0.02(-5.51%)
Jan 29, 2020 0.4397 0.4400 0.4055 0.4172 79,483 -0.01(-2.82%)
Jan 28, 2020 0.4403 0.4403 0.4200 0.4293 82,508 +0.01(+2.36%)
Jan 27, 2020 0.4397 0.4477 0.4194 0.4194 130,471 -0.02(-5.58%)
Jan 24, 2020 0.4600 0.4600 0.4398 0.4442 61,300 +0.00(+0.95%)
Jan 23, 2020 0.4590 0.4710 0.4397 0.4400 94,376 -0.02(-4.35%)
Jan 22, 2020 0.4611 0.4800 0.4411 0.4600 52,660 -0.01(-2.09%)
Jan 21, 2020 0.4550 0.4777 0.4397 0.4698 231,124 +0.02(+5.12%)
Jan 17, 2020 0.4717 0.4900 0.4400 0.4469 225,700 -0.03(-5.92%)
Jan 16, 2020 0.4824 0.4868 0.4514 0.4750 107,517 +0.01(+1.06%)
Jan 15, 2020 0.4600 0.5000 0.4500 0.4700 387,165 +0.02(+4.31%)
Jan 14, 2020 0.4597 0.4772 0.4500 0.4506 84,615 +0.00(+0.07%)
Jan 13, 2020 0.4771 0.4797 0.4500 0.4503 152,611 -0.01(-2.11%)
Jan 10, 2020 0.4700 0.4700 0.4600 0.4600 61,600 +0.00(+0.00%)
Jan 09, 2020 0.4800 0.4800 0.4500 0.4600 167,307 -0.01(-2.56%)
Jan 08, 2020 0.4700 0.4799 0.4700 0.4721 28,712 -0.00(-0.19%)
Jan 07, 2020 0.5101 0.5101 0.4722 0.4730 196,894 -0.04(-7.60%)
Jan 06, 2020 0.4806 0.5200 0.4806 0.5119 186,115 +0.02(+3.64%)
Jan 03, 2020 0.4987 0.5178 0.4800 0.4939 107,500 -0.00(-0.66%)
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.