ETM

Entercom Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

ETM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.431.521.341.411,078,1100.000.0%
1 Month1.381.5951.231.431,230,8910.053.62%
3 Months1.182.571.081.651,795,5580.2521.19%
6 Months4.504.690.751.721,722,709-3.07-68.22%
1 Year4.095.220.752.631,482,917-2.66-65.04%
3 Years9.6012.4250.757.021,659,472-8.17-85.1%
5 Years10.1916.550.757.261,052,388-8.76-85.97%

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
See More Historical Prices »
Your Recent History
NYSE
ETM
Entercom C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 06:36:53