ENTR

Historical Stock Prices

$2.59
*  
0.07
2.78%
Get ENTR Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ENTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 2.54 2.62 2.51 2.59 345,780
01/22/2015 2.58 2.6 2.49 2.52 352,006
01/21/2015 2.54 2.59 2.5 2.55 597,783
01/20/2015 2.46 2.54 2.44 2.54 977,375
01/16/2015 2.4 2.48 2.4 2.47 642,870
01/15/2015 2.4 2.43 2.37 2.4 1,026,961
01/14/2015 2.41 2.45 2.31 2.36 404,832
01/13/2015 2.43 2.51 2.36 2.44 545,490
01/12/2015 2.47 2.48 2.38 2.42 726,149
01/09/2015 2.52 2.52 2.41 2.46 390,059
01/08/2015 2.49 2.55 2.39 2.54 923,433
01/07/2015 2.31 2.45 2.31 2.45 1,218,449
01/06/2015 2.42 2.46 2.25 2.29 763,472
01/05/2015 2.46 2.54 2.4 2.4 245,770
01/02/2015 2.53 2.53 2.42 2.5 336,921
12/31/2014 2.51 2.55 2.453 2.53 734,655
12/30/2014 2.41 2.52 2.41 2.51 477,206
12/29/2014 2.29 2.47 2.28 2.45 804,450
12/26/2014 2.28 2.31 2.25 2.3 372,294
12/24/2014 2.32 2.34 2.23 2.26 710,090
12/23/2014 2.29 2.34 2.27 2.32 341,090
12/22/2014 2.18 2.33 2.17 2.27 1,000,439
12/19/2014 2.23 2.26 2.17 2.19 2,980,385
12/18/2014 2.34 2.38 2.23 2.24 755,906
12/17/2014 2.22 2.34 2.17 2.28 1,097,140
12/16/2014 2.35 2.43 2.15 2.18 1,587,909
12/15/2014 2.5 2.55 2.38 2.42 596,846
12/12/2014 2.45 2.55 2.44 2.48 496,550
12/11/2014 2.51 2.59 2.47 2.5 409,718
12/10/2014 2.54 2.6 2.41 2.5 873,527
12/09/2014 2.38 2.61 2.37 2.56 796,929
12/08/2014 2.45 2.55 2.39 2.42 849,658
12/05/2014 2.46 2.59 2.45 2.47 889,436
12/04/2014 2.49 2.63 2.45 2.46 379,978
12/03/2014 2.41 2.54 2.35 2.5 691,380
12/02/2014 2.32 2.42 2.31 2.39 493,388
12/01/2014 2.36 2.41 2.27 2.3 526,840
11/28/2014 2.5 2.515 2.38 2.38 264,409
11/26/2014 2.41 2.49 2.41 2.48 586,851
11/25/2014 2.5 2.5 2.4 2.41 1,110,563
11/24/2014 2.39 2.49 2.375 2.49 641,365
11/21/2014 2.49 2.49 2.35 2.37 700,929
11/20/2014 2.42 2.49 2.39 2.45 817,358
11/19/2014 2.52 2.55 2.415 2.44 422,932
11/18/2014 2.55 2.62 2.51 2.53 810,362
11/17/2014 2.57 2.64 2.505 2.55 315,506
11/14/2014 2.57 2.6 2.51 2.59 509,708
11/13/2014 2.62 2.67 2.55 2.58 363,137
11/12/2014 2.67 2.69 2.56 2.63 645,161
11/11/2014 2.7 2.77 2.63 2.67 784,407
11/10/2014 2.47 2.77 2.42 2.71 2,409,710
11/07/2014 2.51 2.5213 2.44 2.5 623,506
11/06/2014 2.56 2.56 2.48 2.53 440,956
11/05/2014 2.53 2.55 2.5 2.54 225,076
11/04/2014 2.38 2.525 2.38 2.51 952,547
11/03/2014 2.36 2.5 2.35 2.39 1,558,485
10/31/2014 2.46 2.5 2.4 2.5 865,572
10/30/2014 2.38 2.47 2.32 2.39 536,478
10/29/2014 2.52 2.53 2.35 2.38 614,169
10/28/2014 2.31 2.54 2.28 2.53 971,054
10/27/2014 2.28 2.35 2.26 2.3 521,422
10/24/2014 2.34 2.3421 2.29 2.3 234,856
10/23/2014 2.28 2.36 2.26 2.33 302,898
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?