Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 28, 2019 0.6000 0.6900 0.5900 0.6500 534,300 +0.05(+7.63%)
Jun 27, 2019 0.6370 0.6370 0.5824 0.6039 464,755 -0.00(-0.61%)
Jun 26, 2019 0.6700 0.6700 0.5380 0.6076 637,027 -0.03(-4.33%)
Jun 25, 2019 0.6500 0.6734 0.6100 0.6351 354,555 -0.01(-2.29%)
Jun 24, 2019 0.6900 0.8600 0.6500 0.6500 377,136 -0.05(-7.74%)
Jun 21, 2019 0.7001 0.7500 0.6700 0.7045 514,300 -0.04(-4.80%)
Jun 20, 2019 0.8800 0.9300 0.7300 0.7400 983,817 -0.10(-11.90%)
Jun 19, 2019 0.7700 0.8700 0.7500 0.8400 706,737 +0.09(+12.00%)
Jun 18, 2019 0.7100 0.8000 0.6700 0.7500 570,029 +0.05(+7.14%)
Jun 17, 2019 0.6900 0.7100 0.6600 0.7000 196,921 +0.01(+0.85%)
Jun 14, 2019 0.6623 0.7181 0.6320 0.6941 375,700 +0.01(+2.07%)
Jun 13, 2019 0.6800 0.6900 0.6200 0.6800 590,530 +0.03(+3.83%)
Jun 12, 2019 0.6100 0.6599 0.5830 0.6549 1,285,736 -0.01(-1.22%)
Jun 11, 2019 0.5773 0.5943 0.5300 0.6630 1,250,620 +0.10(+18.37%)
Jun 10, 2019 0.5700 0.6499 0.5500 0.5601 2,234,759 -0.06(-9.22%)
Jun 07, 2019 0.4800 0.7645 0.4165 0.6170 5,124,400 +0.11(+20.98%)
Jun 06, 2019 0.4847 0.5197 0.4651 0.5100 657,454 +0.03(+6.25%)
Jun 05, 2019 0.5500 0.5500 0.4700 0.4800 1,889,669 -0.05(-9.43%)
Jun 04, 2019 0.5400 0.5400 0.4600 0.5300 3,807,327 +0.00(+0.00%)
Jun 03, 2019 0.6100 0.6100 0.5000 0.5300 3,992,337 -0.05(-8.78%)
May 31, 2019 0.6650 0.6789 0.5530 0.5810 2,354,500 -0.10(-14.56%)
May 30, 2019 0.7192 0.7192 0.6600 0.6800 244,824 -0.04(-5.40%)
May 29, 2019 0.7650 0.7989 0.7000 0.7188 497,815 -0.08(-9.85%)
May 28, 2019 0.8400 0.8400 0.7770 0.7973 321,674 -0.04(-5.17%)
May 24, 2019 0.8600 0.8638 0.7720 0.8408 432,200 -0.01(-1.06%)
May 23, 2019 0.9473 0.9700 0.7280 0.8498 1,292,307 -0.10(-10.88%)
May 22, 2019 0.9900 0.9996 0.9000 0.9535 491,782 -0.04(-4.17%)
May 21, 2019 1.100 1.100 0.9950 0.9950 984,043 -0.02(-1.49%)
May 20, 2019 1.060 1.080 0.9720 1.010 566,403 -0.05(-4.72%)
May 17, 2019 1.070 1.160 1.030 1.060 972,300 +0.02(+1.92%)
May 16, 2019 1.200 1.250 0.9800 1.040 2,791,134 -0.23(-18.11%)
May 15, 2019 1.040 1.340 1.010 1.270 10,457,684 +0.48(+60.76%)
May 14, 2019 0.9000 0.9000 0.7500 0.7900 388,587 -0.11(-12.22%)
May 13, 2019 0.8900 0.9000 0.8000 0.9000 494,396 +0.02(+2.31%)
May 10, 2019 0.7948 0.8900 0.7859 0.8797 265,100 +0.09(+11.35%)
May 09, 2019 0.8800 0.8800 0.7372 0.7900 304,304 -0.08(-9.20%)
May 08, 2019 0.8900 0.9100 0.8600 0.8700 564,653 +0.02(+2.35%)
May 07, 2019 0.8300 0.8700 0.7700 0.8500 891,994 +0.02(+2.87%)
May 06, 2019 0.7590 0.8399 0.7070 0.8263 593,525 +0.05(+5.91%)
May 03, 2019 0.6500 0.7864 0.6483 0.7802 881,600 +0.13(+20.03%)
May 02, 2019 0.6285 0.6590 0.6200 0.6500 142,115 +0.00(+0.32%)
May 01, 2019 0.6457 0.6799 0.6100 0.6479 315,674 +0.01(+1.23%)
Apr 30, 2019 0.6800 0.6800 0.6000 0.6400 538,132 -0.01(-1.49%)
Apr 29, 2019 0.6562 0.7000 0.5792 0.6497 635,426 -0.01(-2.17%)
Apr 26, 2019 0.6600 0.7200 0.6200 0.6641 1,614,400 +0.00(+0.62%)
Apr 25, 2019 0.7400 0.7600 0.6200 0.6600 840,624 -0.11(-14.29%)
Apr 24, 2019 0.5100 0.9300 0.5000 0.7700 6,282,377 +0.25(+47.76%)
Apr 23, 2019 0.5487 0.5487 0.5100 0.5211 314,523 -0.03(-5.25%)
Apr 22, 2019 0.5300 0.5600 0.5000 0.5500 425,078 +0.01(+1.01%)
Apr 18, 2019 0.5826 0.5895 0.5200 0.5445 711,300 -0.04(-6.12%)
Apr 17, 2019 0.6700 0.6700 0.5800 0.5800 748,974 -0.09(-13.43%)
Apr 16, 2019 0.6900 0.6989 0.6310 0.6700 376,102 -0.03(-4.29%)
Apr 15, 2019 0.7099 0.7335 0.6600 0.7000 373,568 -0.00(-0.14%)
Apr 12, 2019 0.7400 0.7490 0.7000 0.7010 481,300 -0.04(-5.14%)
Apr 11, 2019 0.7200 0.7500 0.7000 0.7390 440,832 +0.04(+5.57%)
Apr 10, 2019 0.6801 0.7163 0.6613 0.7000 347,338 +0.02(+2.94%)
Apr 09, 2019 0.7100 0.7500 0.6500 0.6800 797,310 -0.05(-6.99%)
Apr 08, 2019 0.6849 0.7560 0.6339 0.7311 994,360 +0.05(+6.75%)
Apr 05, 2019 0.6300 0.6872 0.6000 0.6849 839,900 +0.04(+7.02%)
Apr 04, 2019 0.6700 0.6800 0.6300 0.6400 639,085 -0.04(-5.88%)
Apr 03, 2019 0.7000 0.7000 0.6400 0.6800 941,645 -0.01(-1.45%)
Apr 02, 2019 0.6500 0.6900 0.6000 0.6900 2,126,561 +0.05(+7.48%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.