Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ENT Historical Stock Prices |
| Preferred Stock Newsletter |
| ENT Options Chain |
| Stock Message Boards |
ENT (ENT) has the following price history information. Looking back at ENT historical stock prices for the last five trading days, on July 28, 2020, ENT opened at $2.53, traded as high as $2.59 and as low as $2.21, and closed at $2.46. Trading volume was a total of 931.20K shares. On July 29, 2020, ENT opened at $2.00, traded as high as $2.62 and as low as $2.00, and closed at $2.53. Trading volume was a total of 1.62M shares. On July 30, 2020, ENT opened at $2.10, traded as high as $2.33 and as low as $2.10, and closed at $2.28. Trading volume was a total of 378.40K shares. On July 31, 2020, ENT opened at $2.16, traded as high as $2.19 and as low as $2.09, and closed at $2.12. Trading volume was a total of 254.50K shares. On August 03, 2020, ENT opened at $2.05, traded as high as $2.12 and as low as $1.81, and closed at $1.90. Trading volume was a total of 601.40K shares.
ENT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ENT shares, starting with a $10,000 purchase of ENT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/25/2014 | |
| End date: | 08/03/2020 | |
| Start price/share: | $305.50 | |
| End price/share: | $1.90 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -99.38% | |
| Average Annual Total Return: | -55.47% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $62.19 | |
| Years: | 6.28 | |
 | |||||
| ENT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/28/2020 | $2.53 | $2.59 | $2.21 | $2.46 | 931.20K |
| 07/29/2020 | $2.00 | $2.62 | $2.00 | $2.53 | 1.62M |
| 07/30/2020 | $2.10 | $2.33 | $2.10 | $2.28 | 378.40K |
| 07/31/2020 | $2.16 | $2.19 | $2.09 | $2.12 | 254.50K |
| 08/03/2020 | $2.05 | $2.12 | $1.81 | $1.90 | 601.40K |
|
| About ENT |
| Global Eagle Entertainment is a provider of media and satellite-based connectivity to global mobility markets across air, land and sea. Co. has two operating segments: Media & Content, which buys, produces, manages and distributes wholly-owned and licensed media content, video and music programming, advertising, applications and video games, and provides post-production services, for and to customers in the airline, maritime and other away-from-home non-theatrical markets; and Connectivity, which provides satellite-based passenger connectivity for single-aisle airliners, cruise ships, and other maritime, enterprise and government markets. |
| ENT Historical Closing Prices | |
| Date | Close |
| 07/28/2020 | $2.46 |
| 07/29/2020 | $2.53 |
| 07/30/2020 | $2.28 |
| 07/31/2020 | $2.12 |
| 08/03/2020 | $1.90 |
| Technology Historical Prices |
| ENT is categorized under the Technology sector; below are some other companies in the same sector:
ENTG Historical Stock Prices Also explore: ENT shares outstanding history
|
Free ENT Email Alerts:
ENT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.