Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2019 0.7600 0.7870 0.7003 0.7094 1,480,200 -0.04(-5.41%)
Mar 28, 2019 0.7377 0.8084 0.7281 0.7500 3,337,803 +0.04(+5.63%)
Mar 27, 2019 0.9200 0.9200 0.6700 0.7100 6,065,747 -0.20(-21.98%)
Mar 26, 2019 1.020 1.070 0.8300 0.9100 2,121,200 -0.12(-11.65%)
Mar 25, 2019 1.160 1.170 1.010 1.030 2,383,616 -0.12(-10.43%)
Mar 22, 2019 1.080 1.170 1.070 1.150 5,491,100 +0.09(+8.49%)
Mar 21, 2019 1.160 1.180 1.040 1.060 2,112,659 -0.09(-7.83%)
Mar 20, 2019 1.130 1.250 1.120 1.150 1,364,156 -0.02(-1.71%)
Mar 19, 2019 1.280 1.325 1.100 1.170 1,871,419 -0.13(-10.00%)
Mar 18, 2019 1.770 1.800 1.240 1.300 1,172,829 -0.49(-27.37%)
Mar 15, 2019 2.130 2.258 1.650 1.790 1,289,900 -0.70(-28.11%)
Mar 14, 2019 2.450 2.570 2.380 2.490 220,700 +0.04(+1.63%)
Mar 13, 2019 2.630 2.640 2.370 2.450 354,119 -0.19(-7.20%)
Mar 12, 2019 2.570 2.680 2.550 2.640 156,764 +0.08(+3.13%)
Mar 11, 2019 2.610 2.730 2.420 2.560 144,502 -0.04(-1.54%)
Mar 08, 2019 2.680 2.800 2.580 2.600 240,500 -0.07(-2.62%)
Mar 07, 2019 2.640 2.730 2.545 2.670 276,194 +0.01(+0.38%)
Mar 06, 2019 2.690 2.690 2.620 2.660 95,898 -0.01(-0.37%)
Mar 05, 2019 2.740 2.740 2.550 2.670 181,070 -0.04(-1.48%)
Mar 04, 2019 2.670 2.770 2.610 2.710 275,091 +0.06(+2.26%)
Mar 01, 2019 2.660 2.660 2.510 2.650 152,400 -0.01(-0.38%)
Feb 28, 2019 2.650 2.710 2.610 2.660 117,859 -0.01(-0.37%)
Feb 27, 2019 2.690 2.700 2.630 2.670 121,786 +0.01(+0.38%)
Feb 26, 2019 2.660 2.675 2.535 2.660 142,128 -0.01(-0.37%)
Feb 25, 2019 2.630 2.760 2.527 2.670 374,311 +0.02(+0.75%)
Feb 22, 2019 2.670 2.700 2.610 2.650 173,500 -0.02(-0.75%)
Feb 21, 2019 2.630 2.675 2.610 2.670 109,232 +0.02(+0.75%)
Feb 20, 2019 2.640 2.710 2.630 2.650 229,888 +0.01(+0.38%)
Feb 19, 2019 2.630 2.680 2.615 2.640 63,765 +0.01(+0.38%)
Feb 15, 2019 2.670 2.715 2.570 2.630 223,900 -0.02(-0.75%)
Feb 14, 2019 2.650 2.755 2.600 2.650 185,329 -0.02(-0.75%)
Feb 13, 2019 2.670 2.730 2.630 2.670 156,037 +0.01(+0.38%)
Feb 12, 2019 2.670 2.690 2.600 2.660 109,166 +0.02(+0.76%)
Feb 11, 2019 2.590 2.670 2.590 2.640 88,103 +0.06(+2.33%)
Feb 08, 2019 2.600 2.690 2.560 2.580 75,900 -0.08(-3.01%)
Feb 07, 2019 2.660 2.720 2.590 2.660 74,585 -0.01(-0.37%)
Feb 06, 2019 2.660 2.720 2.620 2.670 71,806 +0.02(+0.75%)
Feb 05, 2019 2.660 2.730 2.560 2.650 112,235 -0.01(-0.38%)
Feb 04, 2019 2.600 2.710 2.600 2.660 111,288 +0.05(+1.92%)
Feb 01, 2019 2.620 2.680 2.580 2.610 170,800 -0.05(-1.88%)
Jan 31, 2019 2.630 2.690 2.630 2.660 115,170 +0.04(+1.53%)
Jan 30, 2019 2.550 2.650 2.550 2.620 149,219 +0.07(+2.75%)
Jan 29, 2019 2.530 2.600 2.530 2.550 179,363 +0.00(+0.00%)
Jan 28, 2019 2.530 2.600 2.510 2.550 215,262 -0.01(-0.39%)
Jan 25, 2019 2.450 2.600 2.440 2.560 186,600 +0.12(+4.92%)
Jan 24, 2019 2.410 2.460 2.380 2.440 200,741 +0.04(+1.67%)
Jan 23, 2019 2.500 2.520 2.300 2.400 252,855 -0.08(-3.23%)
Jan 22, 2019 2.420 2.580 2.420 2.480 332,507 +0.06(+2.48%)
Jan 18, 2019 2.420 2.430 2.390 2.420 125,400 +0.03(+1.26%)
Jan 17, 2019 2.430 2.430 2.370 2.390 70,171 -0.04(-1.65%)
Jan 16, 2019 2.400 2.430 2.370 2.430 117,703 +0.04(+1.67%)
Jan 15, 2019 2.420 2.470 2.360 2.390 127,912 -0.01(-0.42%)
Jan 14, 2019 2.350 2.460 2.350 2.400 134,009 +0.04(+1.69%)
Jan 11, 2019 2.340 2.390 2.270 2.360 106,000 +0.02(+0.85%)
Jan 10, 2019 2.330 2.450 2.290 2.340 156,445 +0.00(+0.00%)
Jan 09, 2019 2.330 2.380 2.290 2.340 170,395 +0.03(+1.30%)
Jan 08, 2019 2.380 2.440 2.270 2.310 159,535 -0.04(-1.70%)
Jan 07, 2019 2.250 2.470 2.250 2.350 127,358 +0.10(+4.44%)
Jan 04, 2019 2.270 2.390 2.240 2.250 155,200 +0.02(+0.90%)
Jan 03, 2019 2.320 2.330 2.160 2.230 123,653 -0.10(-4.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.