Entropic Stock Price History, ENTR Historical Prices

Add to My Stocks
$3.02 $0.07 (2.27%) ENTR stock closing price Apr 30, 2015 (Closing)

View and download Entropic stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Entropic P/E ratio data for the stock. The stock price was at a 5 year high of 13.58 on 10 Jan, 2011 as seen from Entropic stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-04-303.073.133.023.0212621042N/A1.49
2015-04-293.113.113.073.09569728N/A1.52
2015-04-283.103.123.073.11607520N/A1.53
2015-04-273.083.143.073.09389736N/A1.52
2015-04-243.133.153.063.06864684N/A1.51
2015-04-233.123.153.073.14429025N/A1.55
2015-04-223.063.103.033.08560168N/A1.46
2015-04-213.063.103.053.06439299N/A1.45
2015-04-203.063.123.063.10283369N/A1.47
2015-04-173.093.113.063.06211329N/A1.45
2015-04-163.113.173.103.12234381N/A1.47
2015-04-153.073.153.073.12386622N/A1.47
2015-04-143.043.073.043.07361061N/A1.45
2015-04-133.043.053.003.041355808N/A1.44
2015-04-103.063.073.043.05176682N/A1.44
2015-04-093.053.073.033.06327188N/A1.45
2015-04-083.053.093.053.05326522N/A1.44
2015-04-073.023.103.003.06938935N/A1.45
2015-04-062.993.022.993.00639495N/A1.42
2015-04-030.000.000.002.990N/AN/A
2015-04-022.983.022.982.991067923N/A1.41
2015-04-012.962.992.952.99202739N/A1.41
2015-03-312.952.972.932.96288527N/A1.40
2015-03-302.952.982.932.97174696N/A1.40
2015-03-272.932.952.902.95288373N/A1.39
2015-03-262.932.952.862.94596928N/A1.39
2015-03-253.003.012.902.931390337N/A1.38
2015-03-242.983.012.983.00756022N/A1.42
2015-03-232.993.012.982.98446931N/A1.41
2015-03-202.993.002.973.00784616N/A1.42
2015-03-192.982.992.962.98219338N/A1.41
2015-03-182.972.992.932.98409773N/A1.41
2015-03-172.952.992.922.97361907N/A1.40
2015-03-163.003.002.942.95565267N/A1.39
2015-03-132.953.002.943.00594972N/A1.42
2015-03-122.953.002.942.973071954N/A1.40
2015-03-112.912.962.912.92990630N/A1.38
2015-03-102.972.982.902.91662439N/A1.38
2015-03-093.013.022.972.97637606N/A1.40
2015-03-063.003.022.993.01790105N/A1.42
2015-03-053.013.032.993.001179364N/A1.42
2015-03-043.003.032.983.021352841N/A1.43
2015-03-032.983.012.983.001299036N/A1.42
2015-03-022.973.002.963.00978833N/A1.42
2015-02-272.962.982.942.95616118N/A1.39
2015-02-262.962.992.952.96909836N/A1.40
2015-02-252.993.012.962.96962428N/A1.40
2015-02-242.963.022.952.991333151N/A1.41
2015-02-232.962.972.942.971916091N/A1.40
2015-02-203.003.002.922.951051206N/A1.39
2015-02-193.003.022.972.99698453N/A1.41
2015-02-182.933.022.902.993168140N/A1.41
2015-02-172.942.962.922.93979756N/A1.38
2015-02-160.000.000.002.920N/AN/A
2015-02-132.912.952.902.92945617N/A1.38
2015-02-122.932.952.902.92880411N/A1.38
2015-02-112.922.962.892.902167256N/A1.37
2015-02-102.952.992.902.913480007N/A1.38
2015-02-092.973.002.912.912395938N/A1.38
2015-02-063.003.022.942.973963118N/A1.40
2015-02-053.053.083.013.039654177N/A1.43
2015-02-042.963.072.893.0620836512N/A1.45
2015-02-032.662.792.652.70440713N/A1.16
2015-02-022.612.692.562.66416228N/A1.15
2015-01-302.592.632.542.59470609N/A1.12
2015-01-292.582.602.512.59284766N/A1.12
2015-01-282.642.652.552.56431406N/A1.10
2015-01-272.562.632.562.59284335N/A1.12
2015-01-262.572.652.562.61267159N/A1.13
2015-01-232.542.622.512.59345780N/A1.12
2015-01-222.582.602.492.52352006N/A1.09
2015-01-212.542.592.502.55597783N/A1.10
2015-01-202.462.542.442.54977375N/A1.10
2015-01-190.000.000.002.470N/AN/A
2015-01-162.402.482.402.47642870N/A1.07
2015-01-152.402.432.372.401026961N/A1.04
2015-01-142.412.452.312.36404832N/A1.02
2015-01-132.432.512.362.44545490N/A1.05
2015-01-122.472.482.382.42726149N/A1.04
2015-01-092.522.522.412.46390059N/AN/A
2015-01-082.492.552.392.54923433N/AN/A
2015-01-072.312.452.312.451218449N/AN/A
2015-01-062.422.462.252.29763472N/AN/A
2015-01-052.462.542.402.40245770N/AN/A
2015-01-022.532.532.422.50336921N/AN/A
2015-01-010.000.000.002.530N/AN/A
2014-12-312.512.552.452.53734655N/AN/A
2014-12-302.412.522.412.51477206N/AN/A
2014-12-292.292.472.282.45804450N/AN/A
Get more Data

Entropic Stock Chart

View ENTR PE ratio, PS ratio stocks charts and compare with peers.
ENTR Chart
Note: Compare Entropic stock price history with the index and industry peers.

Entropic Historical Prices: Past 5 years

Max Stock Price 6.48 Sep 18,2012
Min Stock Price 2.18 Dec 16,2014
Avg Stock Price 4.03

Entropic Historical PE ratio: Past 5 years

Max PE Ratio 102.55 Mar 14,2013
Min PE Ratio 18.95 Jun 21,2012
Avg PE Ratio 61.89

Entropic Historical PS ratio: Past 5 years

Max PS Ratio 2.3 Jul 31,2012
Min PS Ratio 0.92 Oct 22,2014
Avg PS Ratio 1.37

ENTR Industry Peers

Company Price Change (%)
Plx Technology (PLXT)6.50 (0%)
Axt (AXTI)7.550.2 (2.72%)
Sigma Designs (SIGM)6.350.15 (2.42%)
Intel (INTC)34.660.01 (0.03%)
Qualcomm (QCOM)52.230.12 (0.23%)
Broadcom (BRCM)54.670 (0%)
Nxp Semiconductor (NXPI)112.30.05 (0.04%)

We provide Entropic historical quotes along with PE ratio and PS ratio for doing Entropic fundamental analysis. Entropic stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ENTR saw a high of 3.13, and a low of 3.02 on last trading day. The company's P/S ratio was at a high of 5.66 on 10 Jan, 2011 according to our Entropic stock market history data. .