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 |
| Dec 06, 2021 | $2.63 | $2.75 | $2.57 | $2.70 | 827 801 |
| Dec 03, 2021 | $2.59 | $2.67 | $2.52 | $2.59 | 1 118 321 |
| Dec 02, 2021 | $2.43 | $2.57 | $2.42 | $2.53 | 876 031 |
| Dec 01, 2021 | $2.59 | $2.69 | $2.42 | $2.43 | 1 116 610 |
| Nov 30, 2021 | $2.55 | $2.55 | $2.38 | $2.47 | 1 522 304 |
| Nov 29, 2021 | $2.76 | $2.76 | $2.55 | $2.56 | 648 212 |
| Nov 26, 2021 | $2.69 | $2.70 | $2.55 | $2.62 | 846 498 |
| Nov 24, 2021 | $2.80 | $2.82 | $2.72 | $2.75 | 603 081 |
| Nov 23, 2021 | $2.91 | $2.94 | $2.73 | $2.85 | 1 029 167 |
| Nov 22, 2021 | $2.97 | $3.05 | $2.91 | $2.94 | 826 473 |
| Nov 19, 2021 | $2.91 | $3.06 | $2.86 | $2.87 | 867 497 |
| Nov 18, 2021 | $3.01 | $3.01 | $2.75 | $2.80 | 1 413 505 |
| Nov 17, 2021 | $3.08 | $3.08 | $2.93 | $3.02 | 636 590 |
| Nov 16, 2021 | $3.22 | $3.22 | $3.05 | $3.07 | 547 070 |
| Nov 15, 2021 | $3.40 | $3.40 | $3.21 | $3.24 | 418 856 |
| Nov 12, 2021 | $3.44 | $3.44 | $3.35 | $3.39 | 245 337 |
| Nov 11, 2021 | $3.21 | $3.44 | $3.15 | $3.43 | 416 016 |
| Nov 10, 2021 | $3.30 | $3.32 | $3.18 | $3.19 | 553 431 |
| Nov 09, 2021 | $3.74 | $3.82 | $3.29 | $3.35 | 456 840 |
| Nov 08, 2021 | $3.78 | $3.78 | $3.60 | $3.65 | 351 712 |
| Nov 05, 2021 | $3.72 | $3.86 | $3.67 | $3.75 | 430 990 |
| Nov 04, 2021 | $3.68 | $3.69 | $3.51 | $3.61 | 344 732 |
| Nov 03, 2021 | $3.52 | $3.72 | $3.49 | $3.66 | 379 316 |
| Nov 02, 2021 | $3.55 | $3.57 | $3.47 | $3.54 | 388 482 |
| Nov 01, 2021 | $3.26 | $3.62 | $3.25 | $3.52 | 501 447 |
