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 |
| Mar 04, 2016 | $11.53 | $11.76 | $11.36 | $11.62 | 44 000 |
| Mar 03, 2016 | $11.53 | $11.69 | $11.47 | $11.52 | 92 000 |
| Mar 02, 2016 | $11.56 | $11.71 | $11.49 | $11.53 | 51 100 |
| Mar 01, 2016 | $11.50 | $11.76 | $11.45 | $11.53 | 88 100 |
| Feb 29, 2016 | $11.45 | $11.65 | $11.36 | $11.43 | 116 400 |
| Feb 26, 2016 | $11.64 | $11.71 | $11.38 | $11.45 | 69 200 |
| Feb 25, 2016 | $11.61 | $11.68 | $11.41 | $11.60 | 63 200 |
| Feb 24, 2016 | $11.48 | $11.77 | $11.36 | $11.60 | 56 700 |
| Feb 23, 2016 | $11.61 | $11.79 | $11.59 | $11.62 | 53 600 |
| Feb 22, 2016 | $11.87 | $12.03 | $11.61 | $11.64 | 179 600 |
| Feb 19, 2016 | $11.54 | $12.01 | $11.46 | $11.71 | 231 800 |
| Feb 18, 2016 | $11.58 | $11.70 | $11.33 | $11.62 | 130 800 |
| Feb 17, 2016 | $11.45 | $11.70 | $11.26 | $11.53 | 141 700 |
| Feb 16, 2016 | $10.86 | $11.33 | $10.69 | $11.26 | 119 700 |
| Feb 12, 2016 | $10.30 | $10.70 | $10.17 | $10.69 | 126 600 |
| Feb 11, 2016 | $9.04 | $10.26 | $9.04 | $10.15 | 125 000 |
| Feb 10, 2016 | $9.18 | $9.47 | $9.12 | $9.39 | 64 600 |
| Feb 09, 2016 | $8.90 | $9.17 | $8.90 | $9.12 | 75 000 |
| Feb 08, 2016 | $9.20 | $9.35 | $8.88 | $9.30 | 203 300 |
| Feb 05, 2016 | $9.86 | $9.87 | $9.34 | $9.34 | 102 100 |
| Feb 04, 2016 | $9.99 | $10.19 | $9.89 | $9.93 | 37 600 |
| Feb 03, 2016 | $10.02 | $10.07 | $9.73 | $10.02 | 82 600 |
| Feb 02, 2016 | $10.14 | $10.18 | $9.88 | $9.90 | 58 800 |
| Feb 01, 2016 | $10.48 | $10.48 | $10.18 | $10.27 | 52 700 |
| Jan 29, 2016 | $9.84 | $10.52 | $9.79 | $10.49 | 152 400 |
