Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5000 -0.0150 (-2.91%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.5725 0.5900 0.5558 0.5900 6,350 +0.01(+1.74%)
Jun 29, 2023 0.6400 0.6400 0.5401 0.5799 121,761 +0.04(+7.37%)
Jun 28, 2023 0.5400 0.6100 0.5357 0.5401 64,093 -0.01(-1.80%)
Jun 27, 2023 0.5500 0.5500 0.5400 0.5500 2,496 +0.00(+0.00%)
Jun 26, 2023 0.5400 0.5500 0.5400 0.5500 5,968 +0.01(+1.85%)
Jun 23, 2023 0.5310 0.5400 0.5309 0.5400 4,312 +0.01(+1.77%)
Jun 22, 2023 0.5301 0.5403 0.5301 0.5306 1,137 -0.02(-4.47%)
Jun 21, 2023 0.5300 0.5554 0.5300 0.5554 12,305 +0.03(+4.79%)
Jun 20, 2023 0.5401 0.5550 0.5300 0.5300 49,261 -0.04(-6.53%)
Jun 16, 2023 0.5657 0.5672 0.5401 0.5670 2,303 +0.03(+4.98%)
Jun 15, 2023 0.5400 0.5699 0.5400 0.5401 4,662 +0.01(+1.64%)
Jun 14, 2023 0.5659 0.5659 0.5306 0.5314 2,075 -0.02(-3.38%)
Jun 13, 2023 0.5110 0.5501 0.5110 0.5500 2,590 -0.02(-3.51%)
Jun 12, 2023 0.5604 0.5796 0.5450 0.5700 1,398 +0.03(+5.26%)
Jun 09, 2023 0.5841 0.5841 0.5412 0.5415 879 -0.04(-6.62%)
Jun 08, 2023 0.5524 0.5799 0.5524 0.5799 6,478 +0.03(+4.98%)
Jun 07, 2023 0.5900 0.5900 0.5523 0.5524 6,280 -0.02(-3.29%)
Jun 06, 2023 0.5700 0.5850 0.5530 0.5712 4,935 +0.01(+1.10%)
Jun 05, 2023 0.5650 0.5818 0.5650 0.5650 7,069 -0.00(-0.48%)
Jun 02, 2023 0.5650 0.5897 0.5650 0.5677 3,638 -0.02(-3.76%)
Jun 01, 2023 0.5900 0.5900 0.5131 0.5899 37,020 -0.00(-0.02%)
May 31, 2023 0.6000 0.6000 0.5501 0.5900 4,007 -0.01(-1.65%)
May 30, 2023 0.5500 0.5999 0.5500 0.5999 19,836 +0.02(+2.99%)
May 26, 2023 0.5600 0.5999 0.5522 0.5825 11,634 +0.02(+4.02%)
May 25, 2023 0.6033 0.6033 0.5600 0.5600 831 -0.04(-6.67%)
May 24, 2023 0.5500 0.6000 0.5500 0.6000 752 +0.04(+7.14%)
May 23, 2023 0.6000 0.6099 0.5600 0.5600 6,566 -0.05(-8.18%)
May 22, 2023 0.5502 0.6099 0.5502 0.6099 3,436 +0.06(+10.85%)
May 19, 2023 0.5502 0.6195 0.5502 0.5502 2,577 -0.00(-0.05%)
May 18, 2023 0.5779 0.5998 0.5505 0.5505 1,998 -0.02(-3.45%)
May 17, 2023 0.6000 0.6037 0.5651 0.5702 8,385 -0.04(-6.52%)
May 16, 2023 0.6000 0.6200 0.5652 0.6100 60,660 +0.02(+4.26%)
May 15, 2023 0.5489 0.6270 0.5489 0.5851 119,556 +0.04(+8.29%)
May 12, 2023 0.5390 0.5403 0.5390 0.5403 1,144 +0.01(+1.94%)
May 11, 2023 0.5390 0.5390 0.5300 0.5300 480 -0.01(-1.67%)
May 10, 2023 0.5380 0.5390 0.5300 0.5390 3,581 +0.00(+0.00%)
May 09, 2023 0.5300 0.5390 0.5300 0.5390 1,567 +0.00(+0.22%)
May 08, 2023 0.5200 0.5388 0.5200 0.5378 8,736 +0.02(+3.42%)
May 05, 2023 0.5250 0.5389 0.5148 0.5200 35,287 -0.02(-3.51%)
May 04, 2023 0.5390 0.5390 0.5389 0.5389 1,024 +0.01(+1.60%)
May 03, 2023 0.5304 0.5445 0.5304 0.5304 7,759 -0.01(-2.14%)
May 02, 2023 0.5351 0.5490 0.5350 0.5420 3,448 +0.01(+2.26%)
May 01, 2023 0.5200 0.5490 0.5200 0.5300 5,528 +0.00(+0.80%)
Apr 28, 2023 0.5203 0.5499 0.5200 0.5258 25,595 +0.01(+1.12%)
Apr 27, 2023 0.5304 0.5327 0.5200 0.5200 29,655 -0.02(-2.80%)
Apr 26, 2023 0.5350 0.5497 0.5321 0.5350 810 -0.01(-1.71%)
Apr 25, 2023 0.5301 0.5550 0.5301 0.5443 3,690 +0.01(+0.98%)
Apr 24, 2023 0.5300 0.5590 0.5300 0.5390 15,368 +0.00(+0.75%)
Apr 21, 2023 0.5301 0.5589 0.5301 0.5350 2,746 -0.00(-0.74%)
Apr 20, 2023 0.5301 0.5590 0.5301 0.5390 1,345 -0.02(-2.88%)
Apr 19, 2023 0.5300 0.5550 0.5300 0.5550 3,698 +0.01(+2.29%)
Apr 18, 2023 0.5547 0.5550 0.5302 0.5426 6,026 +0.00(+0.48%)
Apr 17, 2023 0.5500 0.5600 0.5350 0.5400 19,318 +0.01(+1.89%)
Apr 14, 2023 0.5200 0.5301 0.5200 0.5300 759 +0.00(+0.30%)
Apr 13, 2023 0.5284 0.5284 0.5284 0.5284 235 -0.01(-1.58%)
Apr 12, 2023 0.5284 0.5369 0.5284 0.5369 1,766 +0.01(+1.61%)
Apr 11, 2023 0.5284 0.5284 0.5284 0.5284 400 -0.01(-2.08%)
Apr 10, 2023 0.5202 0.5401 0.5202 0.5396 3,143 -0.01(-1.89%)
Apr 06, 2023 0.5200 0.5500 0.5200 0.5500 1,094 +0.02(+3.97%)
Apr 05, 2023 0.5200 0.5500 0.5200 0.5290 12,014 -0.01(-2.00%)
Apr 04, 2023 0.5200 0.5590 0.5200 0.5398 2,655 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.