Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Aug 03, 2020 1.900 1.900 1.900 0 -0.22(-10.38%)
Jul 31, 2020 2.160 2.190 2.090 2.120 254,500 -0.16(-7.02%)
Jul 30, 2020 2.100 2.330 2.100 2.280 378,379 -0.25(-9.88%)
Jul 29, 2020 2.000 2.620 2.000 2.530 1,616,169 +0.07(+2.85%)
Jul 28, 2020 2.530 2.590 2.210 2.460 919,869 -0.15(-5.75%)
Jul 27, 2020 2.750 3.160 2.520 2.610 1,580,506 -0.62(-19.20%)
Jul 24, 2020 6.450 7.000 3.185 3.230 72,597,800 +1.13(+53.81%)
Jul 23, 2020 2.120 2.420 2.080 2.100 528,640 -0.32(-13.22%)
Jul 22, 2020 2.280 2.950 2.050 2.420 1,366,866 -0.95(-28.19%)
Jul 21, 2020 3.390 3.540 3.330 3.370 68,579 -0.04(-1.17%)
Jul 20, 2020 3.470 3.600 3.280 3.410 71,082 -0.11(-3.12%)
Jul 17, 2020 3.660 3.771 3.500 3.520 63,800 -0.17(-4.61%)
Jul 16, 2020 3.900 3.990 3.570 3.690 69,973 +0.00(+0.00%)
Jul 15, 2020 3.650 4.000 3.420 3.690 292,591 +0.20(+5.73%)
Jul 14, 2020 3.780 3.780 3.400 3.490 120,726 -0.33(-8.64%)
Jul 13, 2020 3.320 4.190 3.200 3.820 318,863 +0.42(+12.35%)
Jul 10, 2020 3.210 3.490 3.010 3.400 259,100 -0.12(-3.41%)
Jul 09, 2020 3.660 3.860 3.460 3.520 106,815 -0.15(-4.09%)
Jul 08, 2020 3.710 3.840 3.360 3.670 241,466 -0.07(-1.87%)
Jul 07, 2020 4.050 4.370 3.700 3.740 257,414 -0.29(-7.20%)
Jul 06, 2020 4.700 4.990 4.000 4.030 197,961 -0.45(-10.04%)
Jul 02, 2020 4.400 4.610 4.230 4.480 415,800 +0.36(+8.74%)
Jul 01, 2020 4.800 4.967 4.010 4.120 175,073 -0.62(-13.08%)
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%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.