ETM Quote, Trading Chart, Entercom Communications Corp.

home / stock / etm / etm quote

Stock Information
Company Name: Entercom Communications Corp.
Stock Symbol: ETM
Market: NYSE
Menu
ETM ETM Quote ETM Short ETM News ETM Articles ETM Message Board
Get ETM Alerts

News, Short Squeeze, Breakout and More Instantly...
ETM Quote
Last:$5.03
Change Percent:-0.79%
Open:$5.08
Previous Close:$5.03
High:$5.08
Low:$4.885
Volume:1,376,976
Last Trade Date Time:04/08/2021 04:58:11 pm
Quotes are delayed by 15 to 20 minutes.
ETM Chart
Last Twenty Trading Days
Date:2021-04-08
Open:$5.08
Close:$5.03
High:$5.08
Low:$4.885
Volume:1,376,976
Date:2021-04-07
Open:$5.23
Close:$5.07
High:$5.3
Low:$5.05
Volume:845,982
Date:2021-04-06
Open:$5.33
Close:$5.24
High:$5.39
Low:$5.1339
Volume:931,496
Date:2021-04-05
Open:$5.57
Close:$5.3
High:$5.63
Low:$5.27
Volume:1,347,668
Date:2021-04-02
Open:$5.29
Close:$5.49
High:$5.5
Low:$5.26
Volume:1,073,391
Date:2021-04-01
Open:$5.29
Close:$5.49
High:$5.5
Low:$5.26
Volume:1,070,028
Date:2021-03-31
Open:$5.18
Close:$5.25
High:$5.4
Low:$5.15
Volume:2,913,671
Date:2021-03-30
Open:$5.12
Close:$5.08
High:$5.292
Low:$4.93
Volume:2,651,552
Date:2021-03-29
Open:$5.15
Close:$4.92
High:$5.34
Low:$4.89
Volume:1,859,280
Date:2021-03-26
Open:$5.43
Close:$5.22
High:$5.43
Low:$4.8
Volume:2,815,152
Date:2021-03-25
Open:$4.93
Close:$5.34
High:$5.45
Low:$4.86
Volume:2,583,525
Date:2021-03-24
Open:$5.4
Close:$5.02
High:$5.63
Low:$5.01
Volume:1,950,365
Date:2021-03-23
Open:$5.77
Close:$5.32
High:$5.83
Low:$5.24
Volume:2,420,697
Date:2021-03-22
Open:$6
Close:$5.92
High:$6.01
Low:$5.7311
Volume:1,784,488
Date:2021-03-19
Open:$5.91
Close:$5.99
High:$6.115
Low:$5.8
Volume:2,732,991
Date:2021-03-18
Open:$6.02
Close:$5.87
High:$6.31
Low:$5.82
Volume:2,192,413
Date:2021-03-17
Open:$6
Close:$6.13
High:$6.15
Low:$5.59
Volume:2,460,800
Date:2021-03-16
Open:$5.8
Close:$6.22
High:$6.24
Low:$5.67
Volume:2,439,178
Date:2021-03-15
Open:$6.07
Close:$5.86
High:$6.135
Low:$5.7614
Volume:1,259,833
Date:2021-03-12
Open:$6.15
Close:$6.07
High:$6.27
Low:$6.03
Volume:1,963,692