ENTROPIC COMMUNICATIONS Historical Stock Price

Below is the stock price history for Entropic Communications ENTR. Data is recorded each day for the historical open, high, low, close and volume. The Entropic Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Entropic Communications Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-28 16.75 16.75 16.75 16.75 200
2018-02-22 16.43 16.43 16.43 16.43 200
2018-02-20 16.57 16.57 16.57 16.57 100
2018-02-16 16.48 16.55 16.48 16.55 300
2018-02-15 16.35 16.35 16.25 16.31 500
2018-02-14 15.94 15.94 15.94 15.94 500
2018-02-12 15.87 15.87 15.87 15.87 500
2018-02-09 15.05 15.49 15.05 15.49 1,400
2018-02-06 16.12 16.12 16.12 16.12 240
2018-02-02 16.69 16.69 16.69 16.69 150
2018-01-31 17.07 17.07 17.07 17.07 500
2018-01-29 17.09 17.12 17.09 17.12 200
2018-01-26 17.02 17.02 17.02 17.02 200
2018-01-23 16.92 16.92 16.92 16.92 200
2017-12-26 15.29 15.29 15.29 15.29 100
2017-12-06 15.06 15.06 15.06 15.06 100
2017-11-16 15.105 15.105 15.105 15.105 100
2015-04-30 3.08 3.12 3.035 3.035 714,154
2015-04-29 3.09 3.10 3.075 3.095 23,735
2015-04-28 3.08 3.12 3.08 3.105 21,108
2015-04-27 3.08 3.14 3.08 3.085 24,760
2015-04-24 3.11 3.11 3.06 3.07 68,604
2015-04-23 3.10 3.14 3.08 3.13 24,300
2015-04-22 3.05 3.095 3.05 3.075 38,488
2015-04-21 3.08 3.10 3.06 3.06 18,604
2015-04-20 3.08 3.12 3.07 3.085 9,280
2015-04-16 3.14 3.16 3.13 3.13 5,730
2015-04-15 3.07 3.14 3.07 3.12 11,563
2015-04-14 3.05 3.07 3.04 3.065 16,459
2015-04-13 3.01 3.045 3.01 3.035 83,237

» More Entropic Communications Stock Price History

To see other companies like Entropic Communications (ENTR), view our stock market today for news, and other data.