ENTR

Entropic Communications, Inc. Historical Stock Prices

$3.2451
*  
0.0451
1.41%
Get ENTR Alerts
*Delayed - data as of Jul. 11, 2014 12:05 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:05  3.18  3.275  3.18  3.2451 88,680
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
06/16/2014 3.38 3.44 3.35 3.4 425,285
06/13/2014 3.34 3.419 3.31 3.38 656,823
06/12/2014 3.36 3.42 3.31 3.35 1,037,500
06/11/2014 3.4 3.5 3.28 3.35 1,183,366
06/10/2014 3.59 3.59 3.33 3.4 2,077,998
06/09/2014 3.32 3.46 3.3 3.37 500,459
06/06/2014 3.3 3.36 3.25 3.34 564,228
06/05/2014 3.18 3.3 3.17 3.27 586,792
06/04/2014 3.21 3.26 3.15 3.18 387,319
06/03/2014 3.24 3.33 3.2 3.2 523,474
06/02/2014 3.31 3.33 3.21 3.23 440,803
05/30/2014 3.36 3.36 3.25 3.29 504,985
05/29/2014 3.37 3.4 3.35 3.35 336,028
05/28/2014 3.31 3.35 3.26 3.34 328,257
05/27/2014 3.3 3.43 3.27 3.3 746,496
05/23/2014 3.2 3.29 3.2 3.29 369,340
05/22/2014 3.15 3.32 3.15 3.21 648,599
05/21/2014 3.07 3.21 3.07 3.16 502,225
05/20/2014 3.22 3.22 3.09 3.15 457,881
05/19/2014 3.14 3.26 3.14 3.21 315,489
05/16/2014 3.1 3.14 3.08 3.14 270,834
05/15/2014 3.12 3.19 3.05 3.11 527,316
05/14/2014 3.17 3.21 3.12 3.13 610,767
05/13/2014 3.3 3.31 3.16 3.17 583,588
05/12/2014 3.27 3.38 3.26 3.3 625,293
05/09/2014 3.18 3.25 3.16 3.24 497,599
05/08/2014 3.25 3.425 3.2049 3.21 973,510
05/07/2014 3.21 3.3 3.16 3.23 498,856
05/06/2014 3.37 3.3901 3.24 3.25 611,064
05/05/2014 3.39 3.39 3.3 3.37 668,720
05/02/2014 3.45 3.5 3.27 3.39 1,236,039
05/01/2014 3.58 3.72 3.52 3.58 1,793,992
04/30/2014 3.74 3.75 3.65 3.69 582,703
04/29/2014 3.81 3.85 3.71 3.74 305,107
04/28/2014 3.87 3.89 3.76 3.78 772,817
04/25/2014 4.03 4.04 3.83 3.9 617,052
04/24/2014 4.1 4.11 3.98 4.03 308,700
04/23/2014 3.96 4.175 3.92 4.06 785,445
04/22/2014 3.85 3.995 3.79 3.99 731,485
04/21/2014 3.93 3.9799 3.85 3.86 304,779
04/17/2014 3.76 3.96 3.74 3.93 249,094
04/16/2014 3.82 3.92 3.78 3.79 451,485
04/15/2014 3.86 3.97 3.73 3.94 731,505
04/14/2014 3.91 3.95 3.8 3.86 479,937
04/11/2014 3.85 3.94 3.81 3.86 408,889
04/10/2014 4.09 4.09 3.89 3.9 476,343
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?