ENT

Global Eagle Entertainment Historical Data

ENT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1.90 0.00 0.0% 1.90 1.90 1.90 0
Aug 06 2020 1.90 0.00 0.0% 1.90 1.90 1.90 0
Aug 05 2020 1.90 0.00 0.0% 1.90 1.90 1.90 0
Aug 04 2020 1.90 0.00 0.0% 1.90 1.90 1.90 0
Aug 03 2020 1.90 -0.22 -10.38% 2.05 2.12 1.81 598,688
Jul 31 2020 2.12 -0.16 -7.02% 2.16 2.2202 2.08 253,043
Jul 30 2020 2.28 -0.25 -9.88% 2.10 2.33 2.04 365,957
Jul 29 2020 2.53 0.09 3.9% 2.00 2.62 1.80 1,458,678
Jul 28 2020 2.435 -0.17 -6.35% 2.53 2.69 2.21 847,477
Jul 27 2020 2.60 -0.72 -21.69% 2.80 3.1601 2.52 1,553,524
Jul 24 2020 3.32 1.22 58.1% 6.45 7.00 3.185 72,215,591
Jul 23 2020 2.10 -0.31 -12.86% 2.12 2.50 2.08 526,455
Jul 22 2020 2.41 -0.96 -28.49% 2.28 3.50 2.00 1,360,601
Jul 21 2020 3.37 -0.03 -0.88% 3.39 3.54 3.33 68,424
Jul 20 2020 3.40 -0.12 -3.41% 3.47 3.60 3.28 70,771
Jul 17 2020 3.52 -0.14 -3.83% 3.66 3.7707 3.50 63,192
Jul 16 2020 3.66 -0.01 -0.27% 3.90 3.9895 3.57 69,314
Jul 15 2020 3.67 0.19 5.46% 3.65 4.0001 3.42 291,637
Jul 14 2020 3.48 -0.34 -8.9% 3.78 3.78 3.40 119,308
Jul 13 2020 3.82 0.51 15.41% 3.32 4.1886 3.20 318,783
Jul 10 2020 3.31 -0.18 -5.16% 3.21 3.5501 2.95 257,692
Jul 09 2020 3.49 -0.18 -4.9% 3.66 3.86 3.46 106,749
Jul 08 2020 3.67 -0.05 -1.34% 3.71 3.84 3.36 241,252
Jul 07 2020 3.7199 -0.32 -7.91% 4.05 4.79 3.70 257,388
Jul 06 2020 4.0393 -0.43 -9.53% 4.70 4.99 4.00 197,951
Jul 03 2020 4.465 0.00 +0.00% 4.40 4.6099 4.20 0
Jul 02 2020 4.465 0.37 8.9% 4.40 4.6099 4.20 412,970
Jul 01 2020 4.10 -0.58 -12.39% 4.80 4.9672 4.01 175,069
Jun 30 2020 4.68 0.16 3.54% 4.73 4.9033 4.24 150,363
Jun 29 2020 4.52 0.46 11.33% 4.20 5.72 4.04 409,065
Jun 26 2020 4.06 -0.78 -16.12% 4.94 4.9553 3.86 212,351
Jun 25 2020 4.8401 -0.07 -1.42% 4.87 5.09 4.50 178,348
Jun 24 2020 4.91 -1.03 -17.34% 5.71 6.00 4.75 199,655
Jun 23 2020 5.94 -0.12 -1.98% 6.36 6.36 5.7946 93,173
Jun 22 2020 6.06 -0.53 -8.04% 6.47 6.65 5.96 98,866
Jun 19 2020 6.59 -0.12 -1.79% 6.74 6.825 6.22 189,962
Jun 18 2020 6.71 -0.11 -1.61% 6.61 7.00 6.42 73,722
Jun 17 2020 6.82 0.17 2.56% 6.66 7.0747 6.59 72,966
Jun 16 2020 6.65 -0.22 -3.2% 7.48 7.88 6.53 234,924
Jun 15 2020 6.87 0.17 2.54% 6.08 7.0093 5.92 157,385
Jun 12 2020 6.70 0.79 13.37% 8.97 8.97 6.50 342,947
Jun 11 2020 5.91 -1.74 -22.75% 5.54 6.735 5.00 348,265
Jun 10 2020 7.65 -2.67 -25.87% 10.32 10.90 7.03 426,089
Jun 09 2020 10.32 0.46 4.67% 8.69 12.32 8.01 1,065,442
Jun 08 2020 9.86 4.11 71.48% 6.50 9.89 5.01 1,115,881
Jun 05 2020 5.75 0.84 17.11% 5.35 6.35 5.01 1,195,360
Jun 04 2020 4.91 1.12 29.55% 5.57 6.37 3.79 3,702,522
Jun 03 2020 3.79 1.59 72.27% 2.28 3.99 2.24 2,881,714
Jun 02 2020 2.20 0.03 1.38% 2.22 2.38 2.17 107,840
Jun 01 2020 2.17 0.03 1.4% 2.20 2.33 2.1301 53,209
May 29 2020 2.14 -0.05 -2.28% 2.20 2.2194 2.10 50,199
May 28 2020 2.19 -0.03 -1.35% 2.30 2.32 2.19 82,165
May 27 2020 2.22 0.06 2.78% 2.20 2.26 2.17 52,719
May 26 2020 2.16 0.00 0.0% 2.25 2.35 2.15 80,563
May 25 2020 2.16 0.00 +0.00% 2.30 2.35 2.16 0
May 22 2020 2.16 -0.11 -4.85% 2.30 2.35 2.16 63,813
May 21 2020 2.27 -0.04 -1.73% 2.26 2.34 2.1401 79,787
May 20 2020 2.31 0.21 9.74% 2.16 2.49 2.06 416,953
May 19 2020 2.105 -0.04 -1.64% 2.14 2.20 2.07 53,158
May 18 2020 2.14 0.08 3.88% 2.09 2.25 2.06 63,527
May 15 2020 2.06 -0.23 -10.04% 2.29 2.29 2.06 64,024
May 14 2020 2.29 0.03 1.33% 2.20 2.29 2.0402 118,562
May 13 2020 2.26 -0.24 -9.6% 2.38 2.4999 2.2192 232,413
May 12 2020 2.5001 -0.13 -4.94% 2.57 2.65 2.41 142,661
Your Recent History
NASDAQ
ENT
Global Eag..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 22:14:51