PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Entercom Communications Corp | ETM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.05 | 3.62% | 1.43 | 1.35 | 1.46 | 1.36 | 1.38 | 20:00:00 |
ETM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.43 | 1.52 | 1.34 | 1.41 | 1,078,110 | 0.00 | 0.0% |
| 1 Month | 1.38 | 1.595 | 1.23 | 1.43 | 1,230,891 | 0.05 | 3.62% |
| 3 Months | 1.18 | 2.57 | 1.08 | 1.65 | 1,795,558 | 0.25 | 21.19% |
| 6 Months | 4.50 | 4.69 | 0.75 | 1.72 | 1,722,709 | -3.07 | -68.22% |
| 1 Year | 4.09 | 5.22 | 0.75 | 2.63 | 1,482,917 | -2.66 | -65.04% |
| 3 Years | 9.60 | 12.425 | 0.75 | 7.02 | 1,659,472 | -8.17 | -85.1% |
| 5 Years | 10.19 | 16.55 | 0.75 | 7.26 | 1,052,388 | -8.76 | -85.97% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 1.43 | 0.00 | 0.0% | 1.36 | 1.46 | 1.35 | 1,274,155 |
| Aug 06 2020 | 1.43 | 0.01 | 0.7% | 1.40 | 1.47 | 1.38 | 1,891,419 |
| Aug 05 2020 | 1.42 | 0.02 | 1.43% | 1.42 | 1.45 | 1.36 | 958,737 |
| Aug 04 2020 | 1.40 | -0.03 | -2.1% | 1.42 | 1.52 | 1.40 | 548,206 |
| Aug 03 2020 | 1.43 | 0.05 | 3.62% | 1.41 | 1.47 | 1.36 | 709,666 |
| Jul 31 2020 | 1.38 | -0.05 | -3.5% | 1.43 | 1.44 | 1.34 | 1,282,522 |
| Jul 30 2020 | 1.43 | 0.03 | 2.14% | 1.38 | 1.45 | 1.35 | 824,896 |
| Jul 29 2020 | 1.40 | 0.00 | 0.0% | 1.41 | 1.435 | 1.37 | 623,628 |
| Jul 28 2020 | 1.40 | 0.00 | 0.0% | 1.38 | 1.45 | 1.34 | 1,142,041 |
| Jul 27 2020 | 1.40 | -0.06 | -4.11% | 1.46 | 1.48 | 1.37 | 1,026,140 |
| Jul 24 2020 | 1.46 | -0.06 | -3.95% | 1.50 | 1.58 | 1.44 | 843,783 |
| Jul 23 2020 | 1.52 | 0.02 | 1.33% | 1.51 | 1.55 | 1.47 | 901,580 |
| Jul 22 2020 | 1.50 | 0.00 | 0.0% | 1.46 | 1.56 | 1.45 | 1,191,144 |
| Jul 21 2020 | 1.50 | 0.07 | 4.9% | 1.45 | 1.55 | 1.41 | 1,605,998 |
| Jul 20 2020 | 1.43 | -0.08 | -5.3% | 1.53 | 1.55 | 1.37 | 1,484,222 |
| Jul 17 2020 | 1.51 | 0.01 | 0.67% | 1.52 | 1.57 | 1.50 | 1,531,430 |
| Jul 16 2020 | 1.50 | 0.00 | 0.0% | 1.49 | 1.595 | 1.42 | 1,187,070 |
| Jul 15 2020 | 1.50 | 0.18 | 13.64% | 1.36 | 1.56 | 1.33 | 1,895,876 |
| Jul 14 2020 | 1.32 | -0.02 | -1.49% | 1.36 | 1.43 | 1.23 | 1,927,986 |
| Jul 13 2020 | 1.34 | -0.06 | -4.29% | 1.39 | 1.44 | 1.31 | 1,585,652 |
| Jul 10 2020 | 1.40 | 0.02 | 1.43% | 1.38 | 1.41 | 1.31 | 1,455,815 |
| Jul 09 2020 | 1.3802 | -0.12 | -7.99% | 1.50 | 1.53 | 1.36 | 1,713,698 |
| Jul 08 2020 | 1.50 | 0.01 | 0.67% | 1.53 | 1.53 | 1.44 | 1,822,865 |
