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 | Last Traded  |
|
|---|---|---|---|---|
| 0.21 | 6.75% | 3.32 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.07 | 2.98 | 3.41 | 3.35 | 3.11 |
ETM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.81 | 3.41 | 2.68 | 2.92 | 1,108,523 | 0.51 | 18.15% |
| 1 Month | 2.20 | 3.41 | 2.05 | 2.60 | 1,279,186 | 1.12 | 50.91% |
| 3 Months | 1.48 | 3.41 | 1.42 | 2.13 | 2,129,487 | 1.84 | 124.32% |
| 6 Months | 1.36 | 3.41 | 1.32 | 1.88 | 1,574,203 | 1.96 | 144.12% |
| 1 Year | 4.57 | 4.80 | 0.75 | 1.86 | 1,636,478 | -1.25 | -27.35% |
| 3 Years | 11.45 | 11.65 | 0.75 | 5.10 | 1,517,402 | -8.13 | -71.0% |
| 5 Years | 9.51 | 16.55 | 0.75 | 6.57 | 1,191,389 | -6.19 | -65.09% |
ETM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 3.35 | 0.24 | 7.72% | 3.07 | 3.41 | 2.98 | 2,137,501 |
| Jan 14 2021 | 3.11 | 0.12 | 4.01% | 3.04 | 3.24 | 3.01 | 1,476,854 |
| Jan 13 2021 | 2.99 | 0.14 | 4.91% | 2.85 | 3.10 | 2.85 | 1,491,966 |
| Jan 12 2021 | 2.85 | 0.06 | 2.15% | 2.80 | 2.87 | 2.77 | 640,684 |
| Jan 11 2021 | 2.79 | -0.01 | -0.36% | 2.71 | 2.90 | 2.70 | 812,954 |
| Jan 08 2021 | 2.80 | 0.00 | 0.0% | 2.81 | 2.82 | 2.68 | 1,114,322 |
| Jan 07 2021 | 2.80 | -0.07 | -2.44% | 2.87 | 2.9428 | 2.75 | 1,012,650 |
| Jan 06 2021 | 2.87 | 0.17 | 6.3% | 2.73 | 2.95 | 2.73 | 1,884,896 |
| Jan 05 2021 | 2.70 | 0.06 | 2.27% | 2.62 | 2.74 | 2.56 | 1,199,086 |
| Jan 04 2021 | 2.64 | 0.17 | 6.88% | 2.59 | 2.71 | 2.47 | 1,494,182 |
| Dec 31 2020 | 2.47 | 0.02 | 0.82% | 2.46 | 2.57 | 2.37 | 1,476,759 |
| Dec 30 2020 | 2.45 | 0.00 | 0.0% | 2.50 | 2.52 | 2.41 | 1,012,090 |
| Dec 29 2020 | 2.45 | -0.14 | -5.41% | 2.64 | 2.64 | 2.42 | 1,313,565 |
| Dec 28 2020 | 2.59 | 0.22 | 9.28% | 2.39 | 2.66 | 2.387 | 1,702,727 |
| Dec 24 2020 | 2.37 | 0.06 | 2.6% | 2.33 | 2.38 | 2.25 | 473,710 |
| Dec 23 2020 | 2.31 | 0.15 | 6.94% | 2.20 | 2.34 | 2.18 | 1,062,393 |
| Dec 22 2020 | 2.16 | 0.03 | 1.41% | 2.10 | 2.20 | 2.05 | 1,919,132 |
| Dec 21 2020 | 2.13 | -0.11 | -4.91% | 2.24 | 2.24 | 2.11 | 1,134,356 |
| Dec 18 2020 | 2.24 | 0.03 | 1.36% | 2.20 | 2.35 | 2.17 | 1,967,845 |
