FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Entropic Communications, Inc ETF Price (Quote)

$14.75
-0.0400 (-0.270%)
At Close: May 31, 2024

Range Low Price High Price Comment
30 days $14.41 $15.42 Friday, 31st May 2024 ENTR stock ended at $14.75. This is 0.270% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.36% from a day low at $14.41 to a day high of $14.75.
90 days $14.02 $15.75
52 weeks $10.72 $15.75

Historical Entropic Communications, Inc prices

Date Open High Low Close Volume
Feb 13, 2024 $14.00 $14.36 $14.00 $14.25 39 548
Feb 12, 2024 $14.50 $14.51 $14.47 $14.47 3 710
Feb 09, 2024 $14.53 $14.54 $14.51 $14.51 2 106
Feb 08, 2024 $14.31 $14.39 $14.31 $14.35 3 209
Feb 07, 2024 $14.10 $14.23 $14.10 $14.23 6 253
Feb 06, 2024 $13.92 $13.94 $13.83 $13.83 7 236
Feb 05, 2024 $14.10 $14.10 $13.79 $13.79 1 892
Feb 02, 2024 $13.86 $13.94 $13.86 $13.92 1 562
Feb 01, 2024 $13.43 $13.43 $13.43 $13.43 251
Jan 31, 2024 $13.53 $13.53 $13.53 $13.53 151
Jan 30, 2024 $13.85 $13.85 $13.76 $13.76 350
Jan 29, 2024 $13.55 $13.58 $13.54 $13.58 412
Jan 26, 2024 $13.41 $13.41 $13.41 $13.41 0
Jan 25, 2024 $13.41 $13.41 $13.40 $13.41 883
Jan 24, 2024 $13.34 $13.34 $13.34 $13.34 107
Jan 23, 2024 $13.34 $13.34 $13.34 $13.34 326
Jan 22, 2024 $13.40 $13.40 $13.39 $13.39 162
Jan 19, 2024 $13.06 $13.06 $13.06 $13.06 600
Jan 18, 2024 $12.94 $12.97 $12.89 $12.97 19 143
Jan 17, 2024 $12.74 $12.74 $12.74 $12.74 140
Jan 16, 2024 $12.75 $12.94 $12.75 $12.87 17 466
Jan 12, 2024 $13.02 $13.15 $13.00 $13.00 3 788
Jan 11, 2024 $12.88 $13.09 $12.88 $13.06 1 179
Jan 10, 2024 $13.10 $13.12 $13.04 $13.12 2 018
Jan 09, 2024 $13.05 $13.05 $12.99 $12.99 468

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENTR stock historical prices to predict future price movements?
Trend Analysis: Examine the ENTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!