Entropic Communications (ENTR)

3.53 +0.08  +2.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Entropic Communications Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.45 3.54 3.45 3.53 855975
May 24, 2012 3.64 3.66 3.43 3.45 1009950
May 23, 2012 3.48 3.63 3.40 3.63 787275
May 22, 2012 3.59 3.59 3.49 3.52 658236
May 21, 2012 3.55 3.61 3.47 3.60 926028
May 18, 2012 3.74 3.74 3.51 3.56 1262011
May 17, 2012 3.94 3.97 3.72 3.75 1032929
May 16, 2012 3.97 4.00 3.91 3.94 1164787
May 15, 2012 3.98 4.01 3.93 3.97 986411
May 14, 2012 3.90 4.00 3.90 3.965 840059
May 11, 2012 3.83 3.96 3.83 3.93 772186
May 10, 2012 3.78 3.92 3.72 3.89 763792
May 9, 2012 3.66 3.77 3.63 3.74 686607
May 8, 2012 3.70 3.75 3.62 3.74 848901
May 7, 2012 3.75 3.80 3.711 3.74 787809
May 4, 2012 3.91 3.94 3.76 3.78 1385602
May 3, 2012 4.00 4.01 3.95 3.95 822031
May 2, 2012 4.09 4.15 3.96 4.01 1486596
May 1, 2012 4.20 4.24 4.11 4.11 1542315
April 30, 2012 4.21 4.25 4.155 4.23 2475582
April 27, 2012 4.22 4.25 4.14 4.22 1604777
April 26, 2012 4.17 4.22 4.16 4.22 1861229
April 25, 2012 4.13 4.225 4.015 4.19 7395988
April 24, 2012 4.67 4.80 4.62 4.75 1739148
April 23, 2012 4.91 5.01 4.63 4.63 2301663
April 20, 2012 5.30 5.30 4.99 5.00 903701
April 19, 2012 5.22 5.45 5.14 5.22 619738
April 18, 2012 5.23 5.30 5.20 5.21 876933
April 17, 2012 5.06 5.37 5.05 5.30 884241
April 16, 2012 5.13 5.24 5.02 5.025 626446
April 13, 2012 5.26 5.35 5.10 5.10 839471
April 12, 2012 5.26 5.37 5.24 5.31 531987
April 11, 2012 5.08 5.29 5.06 5.235 631759
April 10, 2012 5.20 5.22 4.98 5.00 1043642
April 9, 2012 5.28 5.372 5.158 5.19 1477434
April 5, 2012 5.24 5.41 5.24 5.41 830052
April 4, 2012 5.44 5.44 5.26 5.34 1433710
April 3, 2012 5.69 5.73 5.51 5.53 756968
April 2, 2012 5.81 5.90 5.59 5.73 1472101
March 30, 2012 5.97 5.97 5.77 5.83 629179
March 29, 2012 5.80 5.975 5.73 5.88 1216714
March 28, 2012 6.12 6.15 5.70 5.855 2374991
March 27, 2012 6.18 6.25 6.12 6.12 633684
March 26, 2012 6.17 6.22 6.10 6.19 795769
March 23, 2012 6.14 6.19 6.02 6.07 624115
March 22, 2012 6.24 6.29 6.09 6.11 611541
March 21, 2012 6.27 6.35 6.17 6.33 787102
March 20, 2012 6.11 6.35 6.052 6.27 799569
March 19, 2012 6.16 6.27 6.00 6.24 1019749
March 16, 2012 6.39 6.39 6.11 6.17 936614
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ENTR News

$ENTR filed latest Quarterly Report http://stks.co/3gKr
about 25 days ago by MarketBrief
Entropic Has Room To Grow
Apr 26, 3:23AM Seeking Alpha
$ENTR Volume Alert - Currently at 5 x average daily volume.
about 34 days ago by TradeIdeasQuant
Today's biggest down-gaps: $IPHI (-20,7%) $ENTR (-13,1%) $ICON (-13,0%) $TYP (-7,6%) $OC (-7,5%) $LO (-6,3%) $SQQQ (-6,0%)
about 34 days ago by TradeBot
$ENTR ..barclays cuts PT to 5 from 6. gives equal weight. mizuho cuts PT to 6.50 from 9.50. rates a buy
about 34 days ago by mikenjax
$ENTR And to think I thought I was leaving some on the table by getting out of this at 7 bucks. Chart since mid Feb doesnt get much uglier.
about 34 days ago by LukeKramer
Entropic Communications (ENTR) Tops Q1 EPS by 1c
Apr 24, 4:22PM Street Insider
Listen to $ENTR Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3USj
about 35 days ago by earningscast
$ENTR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3FB0
about 54 days ago by MarketBrief
$ENTR ...oy yea, come on 5.......
about 55 days ago by mikenjax
Buy, Sell, or Hold: Entropic Communications
Mar 30, 2:04PM Motley Fool
$ENTR good buy right now?
about 62 days ago by Spex
@weldonbrewster yes $ENTR would be a great buy for $INTC. Let's hope for a $15 bid.
about 68 days ago by jarnolaine
$INTC is trying to get into the set top business wouldn't $ENTR be a great buy for them? No debt and it would jump start their efforts
about 70 days ago by weldonbrewster
$ENTR getting very close to oversold territory.
about 85 days ago by LukeKramer
50 thru 200d MA bullish cross notables: $ACOR $SMG $JCOM $SLG $ITRI $CTB $KRA $AG $NVDA $RDN $VLO $URBN $TEN $PANL $MET $ENTR $SFI $ROC
about 87 days ago by TheEquitiesRoom
$ENTR http://stks.co/2drJ Bullish Harami pattern. Pullback to support. Golden cross.
about 88 days ago by VexTrades
Some names coiling worth a look: $hain $tfm $jva $entr $sohu (could go either way?)
about 99 days ago by Contrarius
$ENTR http://stks.co/2NaB 7.50 looks like a magic number for resistance/support.
about 106 days ago by koolaidluke
My entire portfolio is in the red, $MITK, $SCSS, $ENTR, $DIS, $ALGN, etc. Might be a good day to start the weekend early
about 109 days ago by LukeKramer
$ENTR http://stks.co/2ILW 7.30 is a big area for this stock.
about 111 days ago by szaman
$ENTR Got the pop I was expecting. Looking for it to run now.
about 112 days ago by LukeKramer
looking to close my $entr feb 7 call bought for .15 looking to get .45
about 112 days ago by muckbearpig
$ENTR Looking to pop if it can break resistance
about 112 days ago by LukeKramer
$ENTR filed latest Annual Report http://stks.co/2F2e
about 116 days ago by MarketBrief
$ENTR Profit taking today. I'm still holding from when I bought before earnings report. Long term buy. Got room to run
about 116 days ago by LukeKramer
$ENTR tp 6.66
about 116 days ago by rocketship
Entropic Communications (ENTR) Tops Q4 EPS by 1c
Feb 01, 4:25PM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
ENTR 3.53 +0.08 +2.32% 307.85M
ENTG 7.64 +0.06 +0.79% 1.040B
ENSG 24.87 +0.08 +0.32% 527.49M
ENS 30.16 -0.44 -1.44% 1.440B
ENR 72.87 +1.01 +1.41% 4.806B
ENOC 6.14 -0.06 -0.97% 172.78M
ENMD 1.99 +0.01 +0.51% 24.20M
ENL 21.44 -0.12 -0.56% 7.762B
ENI 17.84 +0.22 +1.25% 11.65B
ENH 39.26 -0.09 -0.23% 1.692B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close