ENTR

Entropic Communications, Inc. Historical Stock Prices

$3.01
*  
0.01
0.33%
Get ENTR Alerts
*Delayed - data as of Mar. 5, 2015 11:08 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

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

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
11:08  3.01  3.025  2.995  3.01 380,396
03/04/2015 3 3.03 2.98 3.02 1,352,841
03/03/2015 2.98 3.01 2.98 3 1,299,036
03/02/2015 2.96 3 2.96 3 978,833
02/27/2015 2.96 2.98 2.9421 2.95 616,118
02/26/2015 2.96 2.99 2.945 2.96 909,836
02/25/2015 2.99 3.01 2.96 2.96 962,428
02/24/2015 2.96 3.02 2.9539 2.99 1,333,151
02/23/2015 2.96 2.97 2.935 2.97 1,916,091
02/20/2015 3 3 2.92 2.95 1,051,206
02/19/2015 3 3.02 2.971 2.99 698,453
02/18/2015 2.93 3.02 2.9 2.99 3,168,140
02/17/2015 2.94 2.96 2.92 2.93 979,756
02/13/2015 2.91 2.95 2.9 2.92 945,517
02/12/2015 2.93 2.95 2.895 2.92 880,411
02/11/2015 2.92 2.96 2.89 2.9 2,167,256
02/10/2015 2.95 2.99 2.9 2.91 3,480,007
02/09/2015 2.97 3 2.91 2.91 2,395,938
02/06/2015 3 3.02 2.94 2.97 3,963,118
02/05/2015 3.05 3.08 3.01 3.03 9,654,177
02/04/2015 2.96 3.07 2.89 3.06 20,836,510
02/03/2015 2.66 2.79 2.65 2.7 424,240
02/02/2015 2.61 2.6899 2.56 2.66 416,228
01/30/2015 2.59 2.63 2.54 2.59 470,609
01/29/2015 2.58 2.6 2.51 2.59 284,766
01/28/2015 2.64 2.65 2.55 2.56 431,406
01/27/2015 2.56 2.63 2.56 2.59 284,335
01/26/2015 2.57 2.65 2.56 2.61 267,159
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
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?