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 (%)
Jun 30, 2020 4.730 4.900 4.240 4.740 150,910 +0.16(+3.49%)
Jun 29, 2020 4.200 5.720 4.040 4.580 410,315 +0.58(+14.50%)
Jun 26, 2020 4.940 4.955 3.860 4.000 212,700 -0.90(-18.37%)
Jun 25, 2020 4.870 5.090 4.500 4.900 178,955 -0.01(-0.20%)
Jun 24, 2020 5.710 5.760 4.750 4.910 201,917 -1.08(-18.03%)
Jun 23, 2020 6.360 6.360 5.795 5.990 93,438 -0.08(-1.32%)
Jun 22, 2020 6.470 6.470 5.960 6.070 98,928 -0.56(-8.45%)
Jun 19, 2020 6.740 6.825 6.220 6.630 189,900 -0.10(-1.49%)
Jun 18, 2020 6.610 7.000 6.420 6.730 73,722 -0.13(-1.90%)
Jun 17, 2020 6.660 7.070 6.590 6.860 73,831 +0.21(+3.16%)
Jun 16, 2020 7.480 7.880 6.530 6.650 235,102 -0.24(-3.48%)
Jun 15, 2020 6.080 7.010 6.080 6.890 157,441 +0.15(+2.23%)
Jun 12, 2020 8.970 8.970 6.690 6.740 345,600 +0.83(+14.04%)
Jun 11, 2020 5.540 6.735 5.500 5.910 348,386 -1.74(-22.75%)
Jun 10, 2020 10.32 10.55 7.030 7.650 434,210 -2.67(-25.87%)
Jun 09, 2020 8.690 12.32 8.010 10.32 1,067,104 +0.46(+4.67%)
Jun 08, 2020 6.500 9.890 6.000 9.860 1,122,357 +4.11(+71.48%)
Jun 05, 2020 5.350 6.350 5.160 5.750 1,203,200 +0.80(+16.16%)
Jun 04, 2020 5.570 6.370 4.130 4.950 3,721,499 +1.15(+30.26%)
Jun 03, 2020 2.280 3.990 2.240 3.800 2,933,184 +1.62(+74.31%)
Jun 02, 2020 2.220 2.380 2.170 2.180 111,300 -0.01(-0.46%)
Jun 01, 2020 2.200 2.330 2.130 2.190 53,225 +0.03(+1.39%)
May 29, 2020 2.200 2.219 2.100 2.160 50,800 -0.03(-1.37%)
May 28, 2020 2.300 2.320 2.190 2.190 82,383 -0.02(-0.90%)
May 27, 2020 2.200 2.260 2.170 2.210 53,970 +0.05(+2.31%)
May 26, 2020 2.250 2.350 2.150 2.160 80,924 -0.02(-0.92%)
May 22, 2020 2.300 2.350 2.160 2.180 70,400 -0.07(-3.11%)
May 21, 2020 2.260 2.340 2.140 2.250 81,930 -0.09(-3.85%)
May 20, 2020 2.160 2.490 2.060 2.340 417,244 +0.21(+9.86%)
May 19, 2020 2.140 2.200 2.070 2.130 60,936 -0.01(-0.47%)
May 18, 2020 2.090 2.250 2.090 2.140 69,742 +0.08(+3.88%)
May 15, 2020 2.290 2.290 2.060 2.060 65,000 -0.23(-10.04%)
May 14, 2020 2.200 2.290 2.040 2.290 119,991 +0.03(+1.33%)
May 13, 2020 2.380 2.500 2.220 2.260 238,039 -0.24(-9.60%)
May 12, 2020 2.570 2.650 2.410 2.500 144,035 -0.04(-1.57%)
May 11, 2020 2.420 2.630 2.300 2.540 131,339 +0.12(+4.96%)
May 08, 2020 2.340 2.582 2.280 2.420 103,500 +0.09(+3.86%)
May 07, 2020 2.290 2.440 2.235 2.330 47,404 +0.11(+4.95%)
May 06, 2020 2.330 2.390 2.200 2.220 50,032 -0.08(-3.48%)
May 05, 2020 2.300 2.430 2.300 2.300 106,186 +0.00(+0.00%)
May 04, 2020 2.420 2.420 2.190 2.300 102,035 -0.27(-10.51%)
May 01, 2020 2.810 2.810 2.400 2.570 130,100 -0.22(-7.89%)
Apr 30, 2020 2.750 3.070 2.595 2.790 208,671 +0.02(+0.72%)
Apr 29, 2020 2.800 2.920 2.650 2.770 108,556 +0.07(+2.59%)
Apr 28, 2020 2.580 2.940 2.310 2.700 115,771 +0.13(+5.06%)
Apr 27, 2020 2.370 2.950 2.260 2.570 353,296 +0.23(+9.83%)
Apr 24, 2020 2.290 2.498 2.010 2.340 152,300 +0.07(+3.08%)
Apr 23, 2020 2.380 2.530 2.190 2.270 79,906 -0.12(-5.02%)
Apr 22, 2020 2.550 2.550 2.230 2.390 115,906 -0.10(-4.02%)
Apr 21, 2020 2.600 2.650 2.400 2.490 122,451 -0.17(-6.39%)
Apr 20, 2020 2.750 2.920 2.560 2.660 112,431 -0.16(-5.67%)
Apr 17, 2020 2.850 3.080 2.510 2.820 237,800 +0.20(+7.63%)
Apr 16, 2020 3.420 4.400 2.160 2.620 686,984 +2.48(+1737.31%)
Apr 15, 2020 0.1550 0.1600 0.1350 0.1426 1,905,017 -0.01(-8.06%)
Apr 14, 2020 0.1391 0.1650 0.1305 0.1551 3,081,870 +0.02(+19.03%)
Apr 13, 2020 0.1500 0.1500 0.1222 0.1303 1,130,516 -0.01(-6.80%)
Apr 09, 2020 0.1500 0.1510 0.1355 0.1398 787,200 +0.00(+1.08%)
Apr 08, 2020 0.1580 0.1580 0.1340 0.1383 1,275,768 -0.01(-7.74%)
Apr 07, 2020 0.1370 0.1640 0.1300 0.1499 2,357,146 +0.02(+15.31%)
Apr 06, 2020 0.1248 0.1395 0.1203 0.1300 1,880,432 +0.01(+10.73%)
Apr 03, 2020 0.1288 0.1290 0.1100 0.1174 1,060,200 -0.00(-2.17%)
Apr 02, 2020 0.1420 0.1426 0.1200 0.1200 1,840,626 +0.00(+3.72%)
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.