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 |
| Jan 11, 2022 | $2.45 | $2.52 | $2.41 | $2.46 | 384 340 |
| Jan 10, 2022 | $2.49 | $2.49 | $2.40 | $2.46 | 646 182 |
| Jan 07, 2022 | $2.39 | $2.49 | $2.39 | $2.46 | 499 500 |
| Jan 06, 2022 | $2.46 | $2.48 | $2.38 | $2.43 | 594 354 |
| Jan 05, 2022 | $2.58 | $2.60 | $2.45 | $2.46 | 676 210 |
| Jan 04, 2022 | $2.67 | $2.74 | $2.58 | $2.63 | 714 900 |
| Jan 03, 2022 | $2.61 | $2.77 | $2.59 | $2.75 | 499 563 |
| Dec 31, 2021 | $2.57 | $2.62 | $2.54 | $2.57 | 781 179 |
| Dec 30, 2021 | $2.45 | $2.66 | $2.45 | $2.61 | 423 057 |
| Dec 29, 2021 | $2.48 | $2.50 | $2.42 | $2.46 | 658 604 |
| Dec 28, 2021 | $2.53 | $2.61 | $2.47 | $2.48 | 813 963 |
| Dec 27, 2021 | $2.59 | $2.65 | $2.50 | $2.57 | 362 741 |
| Dec 23, 2021 | $2.57 | $2.61 | $2.52 | $2.58 | 474 310 |
| Dec 22, 2021 | $2.54 | $2.58 | $2.52 | $2.57 | 335 293 |
| Dec 21, 2021 | $2.54 | $2.67 | $2.50 | $2.56 | 518 374 |
| Dec 20, 2021 | $2.64 | $2.69 | $2.41 | $2.49 | 1 710 281 |
| Dec 17, 2021 | $2.64 | $2.72 | $2.57 | $2.70 | 961 901 |
| Dec 16, 2021 | $2.68 | $2.76 | $2.58 | $2.60 | 703 503 |
| Dec 15, 2021 | $2.55 | $2.67 | $2.47 | $2.63 | 1 150 045 |
| Dec 14, 2021 | $2.58 | $2.66 | $2.49 | $2.50 | 643 064 |
| Dec 13, 2021 | $2.72 | $2.76 | $2.58 | $2.60 | 763 816 |
| Dec 10, 2021 | $2.83 | $2.88 | $2.73 | $2.75 | 450 054 |
| Dec 09, 2021 | $2.76 | $2.87 | $2.76 | $2.81 | 671 616 |
| Dec 08, 2021 | $2.74 | $2.92 | $2.71 | $2.83 | 628 603 |
| Dec 07, 2021 | $2.80 | $2.86 | $2.70 | $2.71 | 436 184 |
