ENTR

Entropic Communications, Inc. Historical Stock Prices

$2.9041
*  
0.0459
1.56%
Get ENTR Alerts
*Delayed - data as of Sep. 18, 2014 9:52 ET  -  Find a broker to begin trading ENTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ENTR 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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
9:52  2.95  2.95  2.90  2.9041 44,120
09/17/2014 2.92 3.02 2.84 2.95 1,654,136
09/16/2014 2.9 3.04 2.75 2.94 4,020,742
09/15/2014 2.76 2.8 2.66 2.74 776,619
09/12/2014 2.66 2.815 2.63 2.77 923,856
09/11/2014 2.56 2.69 2.56 2.67 804,589
09/10/2014 2.6 2.61 2.56 2.57 657,306
09/09/2014 2.58 2.65 2.57 2.61 1,124,599
09/08/2014 2.62 2.65 2.57 2.63 750,390
09/05/2014 2.54 2.61 2.49 2.61 3,082,861
09/04/2014 2.59 2.64 2.55 2.55 302,954
09/03/2014 2.63 2.65 2.58 2.6 328,484
09/02/2014 2.62 2.67 2.58 2.63 465,047
08/29/2014 2.58 2.63 2.56 2.63 437,096
08/28/2014 2.6 2.62 2.55 2.57 615,616
08/27/2014 2.66 2.67 2.6 2.61 352,897
08/26/2014 2.64 2.65 2.58 2.64 344,532
08/25/2014 2.58 2.68 2.58 2.64 430,770
08/22/2014 2.59 2.6 2.55 2.56 1,675,603
08/21/2014 2.45 2.65 2.4405 2.63 699,996
08/20/2014 2.67 2.7 2.61 2.65 377,968
08/19/2014 2.7 2.75 2.67 2.7 232,678
08/18/2014 2.7 2.72 2.65 2.71 651,170
08/15/2014 2.73 2.73 2.6 2.66 367,542
08/14/2014 2.7 2.73 2.65 2.69 220,510
08/13/2014 2.66 2.75 2.62 2.71 280,991
08/12/2014 2.72 2.77 2.65 2.66 308,298
08/11/2014 2.66 2.75 2.66 2.74 316,458
08/08/2014 2.64 2.66 2.58 2.65 634,831
08/07/2014 2.7 2.72 2.63 2.64 595,516
08/06/2014 2.66 2.72 2.63 2.68 658,339
08/05/2014 2.62 2.68 2.58 2.67 537,479
08/04/2014 2.54 2.68 2.51 2.63 1,593,728
08/01/2014 2.78 2.79 2.46 2.5 2,541,788
07/31/2014 2.95 3.06 2.77 2.79 1,995,131
07/30/2014 3.01 3.12 2.997 3.08 781,293
07/29/2014 2.98 3.06 2.95 2.99 504,232
07/28/2014 3.04 3.05 2.96 2.99 619,834
07/25/2014 3.03 3.09 3 3.05 818,364
07/24/2014 3.12 3.1657 3.0113 3.08 854,636
07/23/2014 3.2 3.2 3.12 3.13 209,204
07/22/2014 3.22 3.26 3.17 3.21 305,101
07/21/2014 3.15 3.21 3.13 3.21 228,032
07/18/2014 3.09 3.19 3.08 3.185 330,502
07/17/2014 3.15 3.18 3.1 3.11 548,322
07/16/2014 3.2 3.24 3.17 3.18 350,177
07/15/2014 3.26 3.29 3.2 3.2 422,026
07/14/2014 3.26 3.3 3.23 3.28 588,546
07/11/2014 3.18 3.275 3.18 3.24 222,333
07/10/2014 3.17 3.23 3.15 3.2 660,793
07/09/2014 3.24 3.3 3.22 3.24 354,590
07/08/2014 3.29 3.3 3.2 3.2475 459,597
07/07/2014 3.34 3.39 3.26 3.28 772,085
07/03/2014 3.31 3.4 3.31 3.37 391,749
07/02/2014 3.35 3.38 3.3 3.31 609,842
07/01/2014 3.36 3.44 3.34 3.36 703,389
06/30/2014 3.23 3.36 3.2 3.33 949,020
06/27/2014 3.26 3.3 3.2 3.23 1,978,457
06/26/2014 3.38 3.38 3.25 3.27 470,322
06/25/2014 3.32 3.4 3.26 3.39 591,586
06/24/2014 3.36 3.45 3.32 3.33 655,172
06/23/2014 3.42 3.44 3.385 3.4 461,843
06/20/2014 3.47 3.47 3.39 3.43 1,433,219
06/19/2014 3.46 3.47 3.4 3.46 321,018
06/18/2014 3.43 3.46 3.39 3.44 527,851
06/17/2014 3.42 3.45 3.39 3.43 796,946
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?