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 (%)
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%)
Jan 02, 2020 0.5000 0.5100 0.4799 0.4972 250,920 -0.00(-0.56%)
Dec 31, 2019 0.5035 0.5035 0.4500 0.5000 1,435,200 +0.02(+5.00%)
Dec 30, 2019 0.4852 0.4900 0.4511 0.4762 477,948 +0.01(+2.23%)
Dec 27, 2019 0.4300 0.4800 0.4300 0.4658 172,500 +0.02(+3.42%)
Dec 26, 2019 0.4400 0.4700 0.4107 0.4504 153,679 +0.01(+2.39%)
Dec 24, 2019 0.4076 0.4500 0.4001 0.4399 121,600 +0.04(+9.65%)
Dec 23, 2019 0.4200 0.4200 0.3900 0.4012 233,827 -0.02(-5.60%)
Dec 20, 2019 0.4500 0.4500 0.3800 0.4250 733,600 -0.01(-3.34%)
Dec 19, 2019 0.4499 0.4599 0.4200 0.4397 241,119 +0.01(+1.99%)
Dec 18, 2019 0.4712 0.4800 0.4278 0.4311 331,241 -0.04(-9.24%)
Dec 17, 2019 0.5092 0.5300 0.4750 0.4750 187,701 -0.04(-8.64%)
Dec 16, 2019 0.5300 0.5300 0.5106 0.5199 216,716 -0.00(-0.02%)
Dec 13, 2019 0.4864 0.5400 0.4748 0.5200 436,600 +0.04(+8.33%)
Dec 12, 2019 0.4991 0.4991 0.4701 0.4800 85,590 -0.00(-0.44%)
Dec 11, 2019 0.4670 0.5100 0.4670 0.4821 118,017 +0.01(+1.30%)
Dec 10, 2019 0.4880 0.4880 0.4550 0.4759 81,806 -0.01(-1.25%)
Dec 09, 2019 0.4793 0.4899 0.4525 0.4819 59,779 +0.01(+1.99%)
Dec 06, 2019 0.4600 0.4887 0.4500 0.4725 150,700 +0.00(+0.53%)
Dec 05, 2019 0.4900 0.4900 0.4500 0.4700 45,513 +0.00(+1.08%)
Dec 04, 2019 0.4472 0.4900 0.4422 0.4650 100,721 -0.01(-1.80%)
Dec 03, 2019 0.4590 0.4736 0.4563 0.4735 59,146 +0.01(+2.89%)
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.