ENT Quote, Trading Chart, Global Eagle Enter

home / stock / ent / ent quote

Stock Information
Company Name: Global Eagle Enter
Stock Symbol: ENT
Market: NASDAQ
Website: globaleagle.com
Menu
ENT ENT Quote ENT Short ENT News ENT Articles ENT Message Board
Get ENT Alerts

News, Short Squeeze, Breakout and More Instantly...
ENT Quote
Last:$1.9
Change Percent:-10.38%
Open:$2.05
Previous Close:$1.9
High:$2.12
Low:$1.81
Volume:599,722
Last Trade Date Time:08/03/2020 04:55:22 pm
Quotes are delayed by 15 to 20 minutes.
ENT Chart
Last Twenty Trading Days
Date:2020-08-03
Open:$2.05
Close:$1.9
High:$2.12
Low:$1.81
Volume:599,722
Date:2020-07-31
Open:$2.16
Close:$2.12
High:$2.19
Low:$2.09
Volume:253,444
Date:2020-07-30
Open:$2.1
Close:$2.28
High:$2.33
Low:$2.1
Volume:366,768
Date:2020-07-29
Open:$2
Close:$2.53
High:$2.62
Low:$2
Volume:1,614,562
Date:2020-07-28
Open:$2.53
Close:$2.46
High:$2.59
Low:$2.21
Volume:847,599
Date:2020-07-27
Open:$2.75
Close:$2.61
High:$3.1601
Low:$2.52
Volume:1,558,538
Date:2020-07-24
Open:$6.45
Close:$3.23
High:$7
Low:$3.185
Volume:72,472,040
Date:2020-07-23
Open:$2.12
Close:$2.1
High:$2.42
Low:$2.08
Volume:527,507
Date:2020-07-22
Open:$2.28
Close:$2.42
High:$2.95
Low:$2.05
Volume:1,363,372
Date:2020-07-21
Open:$3.39
Close:$3.37
High:$3.54
Low:$3.33
Volume:68,424
Date:2020-07-20
Open:$3.47
Close:$3.4621
High:$3.6
Low:$3.4001
Volume:30,715
Date:2020-07-17
Open:$3.66
Close:$3.52
High:$3.7707
Low:$3.5
Volume:63,192
Date:2020-07-16
Open:$3.9
Close:$3.69
High:$3.9895
Low:$3.57
Volume:69,314
Date:2020-07-15
Open:$3.65
Close:$3.69
High:$4.0001
Low:$3.42
Volume:291,637
Date:2020-07-14
Open:$3.78
Close:$3.49
High:$3.78
Low:$3.4
Volume:119,365
Date:2020-07-13
Open:$3.32
Close:$4.015
High:$4.1886
Low:$3.2
Volume:268,424
Date:2020-07-10
Open:$3.21
Close:$3.4
High:$3.49
Low:$3.01
Volume:258,590
Date:2020-07-09
Open:$3.66
Close:$3.52
High:$3.86
Low:$3.46
Volume:106,749
Date:2020-07-08
Open:$3.71
Close:$3.67
High:$3.84
Low:$3.36
Volume:241,451
Date:2020-07-07
Open:$4.05
Close:$3.74
High:$4.37
Low:$3.7
Volume:257,413