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 |
| Oct 29, 2021 | $3.28 | $3.29 | $3.19 | $3.23 | 572 757 |
| Oct 28, 2021 | $3.23 | $3.33 | $3.20 | $3.29 | 224 370 |
| Oct 27, 2021 | $3.33 | $3.34 | $3.21 | $3.21 | 332 033 |
| Oct 26, 2021 | $3.37 | $3.41 | $3.33 | $3.35 | 310 438 |
| Oct 25, 2021 | $3.43 | $3.43 | $3.33 | $3.38 | 375 122 |
| Oct 22, 2021 | $3.49 | $3.52 | $3.43 | $3.45 | 237 029 |
| Oct 21, 2021 | $3.56 | $3.62 | $3.49 | $3.52 | 316 412 |
| Oct 20, 2021 | $3.42 | $3.61 | $3.37 | $3.53 | 462 858 |
| Oct 19, 2021 | $3.35 | $3.44 | $3.31 | $3.43 | 259 432 |
| Oct 18, 2021 | $3.36 | $3.38 | $3.31 | $3.35 | 477 129 |
| Oct 15, 2021 | $3.64 | $3.64 | $3.39 | $3.40 | 460 901 |
| Oct 14, 2021 | $3.39 | $3.57 | $3.33 | $3.50 | 576 299 |
| Oct 13, 2021 | $3.52 | $3.53 | $3.37 | $3.39 | 378 269 |
| Oct 12, 2021 | $3.51 | $3.59 | $3.46 | $3.50 | 388 985 |
| Oct 11, 2021 | $3.56 | $3.60 | $3.52 | $3.52 | 256 166 |
| Oct 08, 2021 | $3.62 | $3.66 | $3.54 | $3.57 | 348 317 |
| Oct 07, 2021 | $3.68 | $3.72 | $3.62 | $3.64 | 360 699 |
| Oct 06, 2021 | $3.71 | $3.77 | $3.57 | $3.66 | 490 244 |
| Oct 05, 2021 | $3.82 | $3.90 | $3.72 | $3.78 | 513 318 |
| Oct 04, 2021 | $3.92 | $3.95 | $3.81 | $3.86 | 401 573 |
| Oct 01, 2021 | $3.71 | $4.00 | $3.70 | $3.92 | 525 981 |
| Sep 30, 2021 | $3.70 | $3.78 | $3.64 | $3.68 | 380 259 |
| Sep 29, 2021 | $3.75 | $3.77 | $3.67 | $3.71 | 265 606 |
| Sep 28, 2021 | $3.87 | $3.90 | $3.74 | $3.75 | 528 653 |
| Sep 27, 2021 | $3.82 | $4.00 | $3.82 | $3.87 | 529 109 |
