NYSE:ETM
Delisted
Entercom Communications Corporation Stock Price (Quote)
$2.98
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.98 | $2.98 | Wednesday, 17th Aug 2022 ETM stock ended at $2.98. During the day the stock fluctuated 0% from a day low at $2.98 to a day high of $2.98. |
| 90 days | $2.98 | $2.98 | |
| 52 weeks | $2.01 | $4.04 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $3.65 | $4.04 | $3.54 | $3.84 | 974 059 |
| Sep 23, 2021 | $3.38 | $3.70 | $3.37 | $3.69 | 731 350 |
| Sep 22, 2021 | $3.35 | $3.41 | $3.33 | $3.34 | 311 553 |
| Sep 21, 2021 | $3.35 | $3.42 | $3.27 | $3.31 | 325 864 |
| Sep 20, 2021 | $3.36 | $3.46 | $3.26 | $3.32 | 553 559 |
| Sep 17, 2021 | $3.30 | $3.50 | $3.30 | $3.46 | 1 715 862 |
| Sep 16, 2021 | $3.29 | $3.32 | $3.24 | $3.30 | 333 066 |
| Sep 15, 2021 | $3.24 | $3.31 | $3.12 | $3.28 | 531 168 |
| Sep 14, 2021 | $3.39 | $3.41 | $3.16 | $3.19 | 478 944 |
| Sep 13, 2021 | $3.19 | $3.37 | $3.12 | $3.35 | 622 514 |
| Sep 10, 2021 | $3.29 | $3.29 | $3.15 | $3.15 | 513 609 |
| Sep 09, 2021 | $3.27 | $3.35 | $3.23 | $3.26 | 486 916 |
| Sep 08, 2021 | $3.31 | $3.38 | $3.26 | $3.32 | 441 224 |
| Sep 07, 2021 | $3.32 | $3.50 | $3.32 | $3.37 | 638 441 |
| Sep 03, 2021 | $3.50 | $3.55 | $3.32 | $3.39 | 601 485 |
| Sep 02, 2021 | $3.54 | $3.59 | $3.50 | $3.53 | 274 119 |
| Sep 01, 2021 | $3.61 | $3.63 | $3.46 | $3.53 | 360 452 |
| Aug 31, 2021 | $3.52 | $3.59 | $3.52 | $3.55 | 360 722 |
| Aug 30, 2021 | $3.63 | $3.69 | $3.50 | $3.52 | 405 930 |
| Aug 27, 2021 | $3.34 | $3.65 | $3.34 | $3.59 | 691 157 |
| Aug 26, 2021 | $3.35 | $3.39 | $3.30 | $3.33 | 381 629 |
| Aug 25, 2021 | $3.35 | $3.40 | $3.28 | $3.38 | 461 963 |
| Aug 24, 2021 | $3.26 | $3.38 | $3.26 | $3.34 | 445 129 |
| Aug 23, 2021 | $3.30 | $3.31 | $3.19 | $3.27 | 450 666 |
| Aug 20, 2021 | $3.10 | $3.31 | $3.07 | $3.25 | 1 113 591 |
