Entercom Communications Historical Data - ETM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 Close Price Last Traded
-0.4706 -36.2% 0.8294 0.8194 1.33 1.32 1.30 20:00:00
more quote information »

ETM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.721.900.81941.551,281,780-0.8906-51.78%
1 Month3.193.440.81941.911,363,081-2.36-74.0%
3 Months4.394.800.81943.091,039,528-3.56-81.11%
6 Months3.405.220.81943.731,046,715-2.57-75.61%
1 Year5.427.120.81944.421,203,198-4.59-84.7%
3 Years14.2514.3750.81948.001,479,471-13.42-94.18%
5 Years12.1616.550.81948.16918,925-11.33-93.18%

ETM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.85 -0.45 -34.62% 1.32 1.33 0.8194 5,475,475
Apr 02 2020 1.30 -0.11 -7.8% 1.39 1.45 1.24 1,690,782
Apr 01 2020 1.41 -0.22 -13.5% 1.65 1.67 1.40 1,054,136
Mar 31 2020 1.63 -0.27 -14.21% 1.63 1.75 1.62 1,660,369
Mar 30 2020 1.90 0.28 17.28% 1.61 1.90 1.51 1,035,187
Mar 27 2020 1.62 -0.09 -5.26% 1.72 1.73 1.60 968,425
Mar 26 2020 1.71 -0.14 -7.57% 1.83 1.985 1.60 1,283,823
Mar 25 2020 1.85 0.35 23.33% 1.52 1.98 1.48 1,654,437
Mar 24 2020 1.50 -0.01 -0.66% 1.59 1.66 1.34 1,393,896
Mar 23 2020 1.51 -0.23 -13.22% 1.77 1.77 1.50 1,399,775
Mar 20 2020 1.74 -0.04 -2.25% 1.78 1.88 1.65 1,262,721
Mar 19 2020 1.78 0.21 13.38% 1.57 1.89 1.50 716,915
Mar 18 2020 1.57 -0.46 -22.66% 1.85 2.00 1.50 1,078,476
Mar 17 2020 2.03 0.47 30.13% 1.84 2.15 1.625 1,041,291
Mar 16 2020 1.56 -0.79 -33.62% 1.50 2.03 1.50 1,413,245
Mar 13 2020 2.35 0.34 16.92% 2.17 2.36 2.09 1,397,069
Mar 12 2020 2.01 -0.37 -15.55% 2.25 2.38 1.94 1,838,073
Mar 11 2020 2.38 -0.07 -2.86% 2.62 2.69 2.37 1,659,268
Mar 10 2020 2.45 -0.18 -6.84% 2.79 2.845 2.44 2,590,455
Mar 09 2020 2.63 -0.64 -19.57% 2.76 3.11 2.28 926,482
Mar 06 2020 3.27 -0.18 -5.22% 3.19 3.44 3.16 905,439
Mar 05 2020 3.45 0.00 0.0% 3.45 3.45 3.45 0
Mar 04 2020 3.45 -0.05 -1.43% 3.60 3.60 3.27 1,042,582
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.