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 (%)
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%)
Apr 01, 2020 0.1595 0.1595 0.1150 0.1157 1,731,734 -0.04(-26.63%)
Mar 31, 2020 0.1706 0.1724 0.1550 0.1577 723,498 -0.01(-8.58%)
Mar 30, 2020 0.1635 0.1845 0.1510 0.1725 2,331,320 +0.01(+7.68%)
Mar 27, 2020 0.1698 0.1800 0.1500 0.1602 1,249,100 -0.01(-6.86%)
Mar 26, 2020 0.1790 0.1900 0.1600 0.1720 1,216,244 -0.02(-8.99%)
Mar 25, 2020 0.1676 0.2000 0.1411 0.1890 2,267,636 +0.02(+12.50%)
Mar 24, 2020 0.1353 0.1870 0.1353 0.1680 2,105,204 +0.03(+20.43%)
Mar 23, 2020 0.1507 0.1507 0.1335 0.1395 728,212 -0.00(-0.36%)
Mar 20, 2020 0.1500 0.1500 0.1400 0.1400 1,364,800 -0.01(-6.60%)
Mar 19, 2020 0.1250 0.1600 0.1200 0.1499 2,639,650 -0.00(-0.07%)
Mar 18, 2020 0.2600 0.2700 0.1400 0.1500 7,220,784 -0.03(-16.67%)
Mar 17, 2020 0.1900 0.4200 0.1500 0.1800 19,996,218 +0.11(+144.57%)
Mar 16, 2020 0.1499 0.1700 0.0608 0.0736 954,597 -0.07(-47.28%)
Mar 13, 2020 0.1400 0.2000 0.1250 0.1396 415,600 -0.03(-17.88%)
Mar 12, 2020 0.2000 0.2000 0.1263 0.1700 881,789 -0.04(-17.27%)
Mar 11, 2020 0.2520 0.2520 0.2000 0.2055 81,397 -0.03(-14.38%)
Mar 10, 2020 0.2500 0.2700 0.2305 0.2400 323,094 -0.00(-0.54%)
Mar 09, 2020 0.2301 0.2800 0.1038 0.2413 384,640 -0.02(-8.94%)
Mar 06, 2020 0.2850 0.2940 0.2511 0.2650 296,400 -0.02(-5.36%)
Mar 05, 2020 0.3145 0.3145 0.2800 0.2800 112,521 -0.03(-9.53%)
Mar 04, 2020 0.2995 0.3095 0.2511 0.3095 84,728 +0.01(+3.34%)
Mar 03, 2020 0.3200 0.3200 0.2801 0.2995 124,554 -0.02(-4.92%)
Mar 02, 2020 0.3200 0.3344 0.3150 0.3150 59,753 +0.02(+5.00%)
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%)
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.