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 (%)
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%)
Dec 02, 2019 0.4500 0.4950 0.4500 0.4602 137,714 -0.02(-3.84%)
Nov 29, 2019 0.4500 0.4999 0.4382 0.4786 313,200 +0.03(+7.74%)
Nov 27, 2019 0.4358 0.4680 0.4220 0.4442 126,700 +0.02(+5.76%)
Nov 26, 2019 0.4200 0.4400 0.4000 0.4200 276,414 -0.02(-4.11%)
Nov 25, 2019 0.4611 0.4800 0.4200 0.4380 277,103 -0.02(-5.01%)
Nov 22, 2019 0.4400 0.4950 0.4400 0.4611 198,900 +0.02(+4.20%)
Nov 21, 2019 0.4700 0.4700 0.4313 0.4425 894,386 -0.03(-7.02%)
Nov 20, 2019 0.5100 0.5400 0.4503 0.4759 149,115 -0.03(-6.69%)
Nov 19, 2019 0.5149 0.5198 0.5010 0.5100 102,264 +0.00(+0.02%)
Nov 18, 2019 0.5398 0.5430 0.5010 0.5099 251,752 -0.02(-4.30%)
Nov 15, 2019 0.5242 0.5555 0.5242 0.5328 73,000 +0.00(+0.06%)
Nov 14, 2019 0.5200 0.5600 0.5200 0.5325 72,987 -0.01(-2.29%)
Nov 13, 2019 0.5900 0.5900 0.5100 0.5450 368,036 -0.05(-8.40%)
Nov 12, 2019 0.6000 0.6000 0.5800 0.5950 91,566 +0.01(+1.71%)
Nov 11, 2019 0.5885 0.5999 0.5602 0.5850 89,228 -0.00(-0.59%)
Nov 08, 2019 0.6800 0.7784 0.5055 0.5885 1,027,600 -0.05(-7.15%)
Nov 07, 2019 0.6090 0.6700 0.6090 0.6338 410,799 +0.03(+5.28%)
Nov 06, 2019 0.6200 0.6500 0.6020 0.6020 44,542 -0.02(-2.90%)
Nov 05, 2019 0.6300 0.6371 0.6195 0.6200 46,792 -0.01(-1.59%)
Nov 04, 2019 0.6300 0.6400 0.6211 0.6300 52,991 -0.00(-0.60%)
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.