Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 29, 2016 10.00 10.17 9.980 10.10 424,755 +0.18(+1.81%)
Jan 28, 2016 10.28 10.48 9.870 9.920 228,970 -0.27(-2.65%)
Jan 27, 2016 10.29 10.48 10.04 10.19 327,670 -0.18(-1.74%)
Jan 26, 2016 10.22 10.38 10.01 10.37 234,307 +0.22(+2.17%)
Jan 25, 2016 10.32 10.46 10.10 10.15 207,260 -0.25(-2.40%)
Jan 22, 2016 10.50 10.58 10.19 10.40 314,878 +0.09(+0.87%)
Jan 21, 2016 10.03 10.55 9.840 10.31 490,470 +0.33(+3.31%)
Jan 20, 2016 9.450 10.21 9.360 9.980 404,548 +0.40(+4.18%)
Jan 19, 2016 9.660 9.770 9.370 9.580 699,661 +0.03(+0.31%)
Jan 15, 2016 9.470 9.550 9.550 9.550 305,700 -0.24(-2.45%)
Jan 14, 2016 9.190 9.850 9.160 9.790 306,898 +0.60(+6.53%)
Jan 13, 2016 9.650 9.830 9.130 9.190 193,405 -0.45(-4.67%)
Jan 12, 2016 9.580 9.810 9.260 9.640 284,292 +0.19(+2.01%)
Jan 11, 2016 9.090 9.550 9.090 9.450 525,139 -0.16(-1.66%)
Jan 08, 2016 9.630 9.890 9.095 9.610 395,995 +0.02(+0.21%)
Jan 07, 2016 9.180 9.630 9.115 9.590 591,693 +0.20(+2.13%)
Jan 06, 2016 9.340 9.605 9.270 9.390 353,345 -0.10(-1.05%)
Jan 05, 2016 9.760 9.760 9.340 9.490 581,628 -0.22(-2.27%)
Jan 04, 2016 9.670 9.750 9.410 9.710 365,008 -0.16(-1.62%)
Dec 31, 2015 9.950 9.870 9.870 9.870 198,900 -0.17(-1.69%)
Dec 30, 2015 10.12 10.19 10.04 10.04 94,659 -0.14(-1.38%)
Dec 29, 2015 10.18 10.25 10.09 10.18 116,029 +0.07(+0.69%)
Dec 28, 2015 10.06 10.24 9.660 10.11 162,037 -0.01(-0.10%)
Dec 24, 2015 10.16 10.12 10.12 10.12 57,000 -0.01(-0.10%)
Dec 23, 2015 10.05 10.23 9.740 10.13 334,809 +0.11(+1.10%)
Dec 22, 2015 9.710 10.03 9.155 10.02 719,028 +0.32(+3.30%)
Dec 21, 2015 9.840 10.15 9.600 9.700 895,483 -0.08(-0.82%)
Dec 18, 2015 9.930 10.08 9.690 9.780 1,157,074 -0.18(-1.81%)
Dec 17, 2015 10.10 10.18 9.940 9.960 244,631 -0.10(-0.99%)
Dec 16, 2015 10.08 10.12 9.930 10.06 410,532 +0.05(+0.50%)
Dec 15, 2015 10.06 10.22 9.880 10.01 373,054 +0.02(+0.20%)
Dec 14, 2015 10.09 10.36 9.860 9.990 315,124 -0.13(-1.28%)
Dec 11, 2015 10.27 10.44 10.09 10.12 283,995 -0.36(-3.44%)
Dec 10, 2015 10.27 10.70 10.23 10.48 453,084 +0.16(+1.55%)
Dec 09, 2015 10.34 10.45 10.17 10.32 174,928 -0.04(-0.39%)
Dec 08, 2015 10.35 10.57 10.34 10.36 198,775 -0.20(-1.89%)
Dec 07, 2015 10.69 10.71 10.48 10.56 89,162 -0.14(-1.31%)
Dec 04, 2015 10.62 10.80 10.57 10.70 112,283 +0.07(+0.66%)
Dec 03, 2015 10.77 10.86 10.47 10.63 172,401 -0.12(-1.12%)
Dec 02, 2015 10.92 10.93 10.65 10.75 142,941 -0.16(-1.47%)
Dec 01, 2015 10.90 11.13 10.79 10.91 316,702 +0.08(+0.74%)
Nov 30, 2015 10.89 10.90 10.65 10.83 247,008 +0.00(+0.00%)
Nov 27, 2015 10.83 10.91 10.57 10.83 105,790 +0.00(+0.00%)
Nov 25, 2015 10.77 10.83 10.83 10.83 155,800 +0.06(+0.56%)
Nov 24, 2015 10.36 10.81 10.36 10.77 215,670 +0.30(+2.87%)
Nov 23, 2015 10.59 10.59 10.42 10.47 323,834 -0.10(-0.95%)
Nov 20, 2015 10.78 10.85 10.51 10.57 196,582 -0.13(-1.21%)
Nov 19, 2015 10.80 10.87 10.56 10.70 123,147 -0.08(-0.74%)
Nov 18, 2015 10.54 10.87 10.48 10.78 251,963 +0.31(+2.96%)
Nov 17, 2015 10.80 10.89 10.39 10.47 409,877 -0.44(-4.03%)
Nov 16, 2015 10.24 10.97 10.13 10.91 481,573 +0.61(+5.92%)
Nov 13, 2015 11.27 11.29 10.17 10.30 1,479,925 -1.02(-9.01%)
Nov 12, 2015 11.48 11.59 11.24 11.32 535,302 -0.19(-1.65%)
Nov 11, 2015 11.59 11.65 11.44 11.51 309,201 -0.07(-0.60%)
Nov 10, 2015 11.73 11.94 11.50 11.58 674,835 -0.25(-2.11%)
Nov 09, 2015 12.13 12.19 11.72 11.83 385,748 -0.33(-2.71%)
Nov 06, 2015 12.79 13.44 11.76 12.16 873,861 -1.29(-9.59%)
Nov 05, 2015 13.48 13.78 13.35 13.45 1,013,528 +0.03(+0.22%)
Nov 04, 2015 13.59 13.63 13.23 13.42 293,599 -0.10(-0.74%)
Nov 03, 2015 13.70 13.85 13.46 13.52 744,394 -0.22(-1.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.