PLUS1
Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.14 | -3.26% | 4.16 | 4.415 | 4.12 | 4.32 | 4.30 | 16:02:18 |
ETM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.68 | 4.77 | 4.12 | 4.47 | 493,752 | -0.52 | -11.11% |
| 1 Month | 4.69 | 4.80 | 4.12 | 4.53 | 560,166 | -0.53 | -11.3% |
| 3 Months | 3.72 | 5.22 | 3.585 | 4.70 | 981,245 | 0.44 | 11.83% |
| 6 Months | 5.68 | 5.82 | 2.94 | 3.99 | 1,250,212 | -1.52 | -26.76% |
| 1 Year | 7.25 | 8.00 | 2.94 | 5.09 | 1,271,261 | -3.09 | -42.62% |
| 3 Years | 14.10 | 16.55 | 2.94 | 8.31 | 1,419,668 | -9.94 | -70.5% |
| 5 Years | 11.46 | 16.55 | 2.94 | 8.43 | 878,330 | -7.30 | -63.7% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28 2020 | 4.30 | 0.01 | 0.23% | 4.30 | 4.45 | 4.29 | 400,967 |
| Jan 27 2020 | 4.29 | -0.20 | -4.45% | 4.38 | 4.42 | 4.29 | 637,528 |
| Jan 24 2020 | 4.49 | -0.13 | -2.81% | 4.60 | 4.65 | 4.45 | 388,168 |
| Jan 23 2020 | 4.62 | -0.07 | -1.49% | 4.66 | 4.72 | 4.49 | 658,872 |
| Jan 22 2020 | 4.69 | 0.01 | 0.21% | 4.68 | 4.77 | 4.665 | 383,226 |
| Jan 21 2020 | 4.68 | 0.06 | 1.3% | 4.58 | 4.71 | 4.53 | 770,482 |
| Jan 17 2020 | 4.62 | -0.10 | -2.12% | 4.76 | 4.78 | 4.60 | 322,945 |
| Jan 16 2020 | 4.72 | 0.05 | 1.07% | 4.73 | 4.80 | 4.695 | 321,410 |
| Jan 15 2020 | 4.67 | 0.09 | 1.97% | 4.57 | 4.77 | 4.57 | 615,793 |
| Jan 14 2020 | 4.58 | 0.12 | 2.69% | 4.49 | 4.62 | 4.47 | 681,970 |
| Jan 13 2020 | 4.46 | 0.06 | 1.36% | 4.39 | 4.52 | 4.30 | 444,295 |
| Jan 10 2020 | 4.40 | 0.04 | 0.92% | 4.39 | 4.46 | 4.31 | 666,833 |
| Jan 09 2020 | 4.36 | -0.15 | -3.33% | 4.51 | 4.51 | 4.34 | 615,493 |
| Jan 08 2020 | 4.51 | 0.04 | 0.89% | 4.45 | 4.57 | 4.41 | 648,899 |
| Jan 07 2020 | 4.47 | -0.10 | -2.19% | 4.56 | 4.649 | 4.445 | 539,669 |
| Jan 06 2020 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 4.45 | 537,957 |
| Jan 03 2020 | 4.56 | -0.04 | -0.87% | 4.53 | 4.60 | 4.455 | 441,450 |
| Jan 02 2020 | 4.60 | -0.04 | -0.86% | 4.69 | 4.69 | 4.49 | 1,007,032 |
| Dec 31 2019 | 4.64 | -0.02 | -0.43% | 4.64 | 4.735 | 4.59 | 1,133,995 |
| Dec 30 2019 | 4.66 | -0.11 | -2.31% | 4.79 | 4.84 | 4.62 | 590,629 |
