Quantcast

Global Eagle Entertainment Inc.. Common Stock Historical Stock Prices

ENT 
$0.7515
*  
0.2304
44.21%
Get ENT Alerts
*Delayed - data as of Apr. 24, 2019 15:03 ET  -  Find a broker to begin trading ENT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    ENT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:03 0.513 0.80 0.502 0.7515 3,980,523
04/23/2019 0.5487 0.5487 0.51 0.5211 314,385
04/22/2019 0.5301 0.555 0.5 0.545 425,074
04/18/2019 0.5826 0.5895 0.52 0.5445 711,000
04/17/2019 0.6685 0.6685 0.58 0.58 748,774
04/16/2019 0.69 0.6989 0.631 0.67 376,102
04/15/2019 0.7099 0.7335 0.66 0.7 373,568
04/12/2019 0.74 0.749 0.7 0.701 479,333
04/11/2019 0.72 0.75 0.7 0.739 440,766
04/10/2019 0.6801 0.7163 0.6613 0.7 345,247
04/09/2019 0.71 0.75 0.654 0.675 797,110
04/08/2019 0.6849 0.756 0.6339 0.7311 994,027
04/05/2019 0.63 0.6872 0.6 0.6849 837,909
04/04/2019 0.6699 0.6786 0.63 0.6416 639,085
04/03/2019 0.7 0.7 0.6375 0.676 937,544
04/02/2019 0.655 0.69 0.6 0.69 2,123,025
04/01/2019 0.72 0.7299 0.62 0.642 1,752,664
03/29/2019 0.76 0.787 0.7003 0.7094 1,478,567
03/28/2019 0.7377 0.8084 0.7281 0.75 3,337,803
03/27/2019 0.9198 0.92 0.67 0.7118 6,064,047
03/26/2019 1.02 1.07 0.8306 0.9116 2,120,627
03/25/2019 1.16 1.17 1.01 1.03 2,382,996
03/22/2019 1.08 1.17 1.07 1.15 5,478,058
03/21/2019 1.16 1.18 1.04 1.06 2,112,659
03/20/2019 1.13 1.25 1.12 1.15 1,361,956
03/19/2019 1.28 1.325 1.1 1.17 1,853,881
03/18/2019 1.77 1.8 1.24 1.3 1,168,180
03/15/2019 2.13 2.2583 1.65 1.79 1,289,984
03/14/2019 2.45 2.57 2.38 2.49 220,700
03/13/2019 2.63 2.64 2.37 2.45 354,119
03/12/2019 2.57 2.68 2.55 2.64 156,764
03/11/2019 2.61 2.73 2.42 2.56 144,502
03/08/2019 2.68 2.8 2.58 2.6 240,578
03/07/2019 2.64 2.73 2.545 2.67 276,194
03/06/2019 2.69 2.69 2.62 2.66 95,898
03/05/2019 2.74 2.74 2.55 2.67 181,070
03/04/2019 2.67 2.77 2.61 2.71 275,091
03/01/2019 2.66 2.66 2.51 2.65 152,412
02/28/2019 2.65 2.71 2.61 2.66 117,859
02/27/2019 2.69 2.7 2.63 2.67 121,786
02/26/2019 2.66 2.675 2.535 2.66 142,128
02/25/2019 2.63 2.76 2.5273 2.67 374,311
02/22/2019 2.67 2.7 2.61 2.65 173,565
02/21/2019 2.63 2.675 2.61 2.67 109,232
02/20/2019 2.64 2.71 2.63 2.65 229,888
02/19/2019 2.63 2.68 2.615 2.64 63,765
02/15/2019 2.67 2.715 2.57 2.63 223,992
02/14/2019 2.65 2.755 2.6 2.65 185,329
02/13/2019 2.67 2.73 2.63 2.67 156,037
02/12/2019 2.67 2.69 2.6 2.66 109,166
02/11/2019 2.59 2.67 2.59 2.64 88,103
02/08/2019 2.6 2.69 2.56 2.58 75,927
02/07/2019 2.66 2.72 2.59 2.66 74,585
02/06/2019 2.66 2.72 2.62 2.67 71,806
02/05/2019 2.66 2.73 2.56 2.65 112,235
02/04/2019 2.6 2.71 2.6 2.66 111,288
02/01/2019 2.62 2.68 2.58 2.61 170,807
01/31/2019 2.63 2.69 2.63 2.66 115,170
01/30/2019 2.55 2.65 2.55 2.62 149,219
01/29/2019 2.53 2.6 2.53 2.55 179,363
01/28/2019 2.53 2.6 2.51 2.55 215,262
01/25/2019 2.45 2.6 2.44 2.56 186,672
01/24/2019 2.41 2.46 2.38 2.44 200,741
01/23/2019 2.5 2.52 2.3 2.4 252,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio