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
2018-03-23 16.67 16.67 16.24 16.24 900
2018-03-21 17.23 17.23 17.17 17.22 400
2018-03-20 17.17 17.17 17.17 17.17 99
2018-03-16 17.38 17.38 17.38 17.38 100
2018-03-15 17.35 17.35 17.35 17.35 500
2018-03-13 17.44 17.44 17.44 17.44 420
2018-03-12 17.56 17.57 17.52 17.57 500
2018-03-07 16.96 16.96 16.96 16.96 100
2018-03-05 16.77 16.85 16.77 16.85 300
2018-03-02 16.47 16.47 16.47 16.47 100
2018-03-01 16.53 16.53 16.53 16.53 100
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

» More Entropic Communications Stock Price History

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