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 |
| Feb 16, 2022 | $2.37 | $2.37 | $2.29 | $2.33 | 193 214 |
| Feb 15, 2022 | $2.36 | $2.42 | $2.34 | $2.38 | 447 554 |
| Feb 14, 2022 | $2.37 | $2.42 | $2.29 | $2.31 | 225 145 |
| Feb 11, 2022 | $2.38 | $2.45 | $2.33 | $2.35 | 382 629 |
| Feb 10, 2022 | $2.38 | $2.51 | $2.38 | $2.39 | 407 980 |
| Feb 09, 2022 | $2.38 | $2.49 | $2.36 | $2.47 | 496 287 |
| Feb 08, 2022 | $2.26 | $2.40 | $2.22 | $2.35 | 598 011 |
| Feb 07, 2022 | $2.28 | $2.32 | $2.21 | $2.27 | 393 716 |
| Feb 04, 2022 | $2.24 | $2.30 | $2.15 | $2.28 | 384 019 |
| Feb 03, 2022 | $2.31 | $2.32 | $2.22 | $2.27 | 460 841 |
| Feb 02, 2022 | $2.42 | $2.42 | $2.31 | $2.34 | 392 643 |
| Feb 01, 2022 | $2.42 | $2.47 | $2.35 | $2.42 | 392 020 |
| Jan 31, 2022 | $2.24 | $2.42 | $2.24 | $2.42 | 415 206 |
| Jan 28, 2022 | $2.18 | $2.28 | $2.15 | $2.28 | 264 919 |
| Jan 27, 2022 | $2.33 | $2.34 | $2.14 | $2.19 | 499 670 |
| Jan 26, 2022 | $2.37 | $2.43 | $2.27 | $2.30 | 332 900 |
| Jan 25, 2022 | $2.23 | $2.37 | $2.23 | $2.33 | 480 090 |
| Jan 24, 2022 | $2.20 | $2.31 | $2.14 | $2.28 | 670 856 |
| Jan 21, 2022 | $2.23 | $2.33 | $2.15 | $2.27 | 625 624 |
| Jan 20, 2022 | $2.26 | $2.36 | $2.24 | $2.25 | 543 373 |
| Jan 19, 2022 | $2.35 | $2.36 | $2.22 | $2.24 | 791 994 |
| Jan 18, 2022 | $2.44 | $2.50 | $2.35 | $2.35 | 607 066 |
| Jan 14, 2022 | $2.40 | $2.48 | $2.40 | $2.48 | 476 278 |
| Jan 13, 2022 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| Jan 12, 2022 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
