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 (%)
Oct 31, 2008 0.1876 0.1936 0.1728 0.1936 0 -0.01(-5.80%)
Oct 30, 2008 0.1929 0.2085 0.1787 0.2055 4,700 +0.01(+6.15%)
Oct 29, 2008 0.1728 0.1936 0.1638 0.1936 157,126 +0.03(+18.18%)
Oct 28, 2008 0.1728 0.1728 0.1638 0.1638 209,166 -0.01(-8.33%)
Oct 27, 2008 0.1996 0.2085 0.1787 0.1787 165,815 -0.01(-5.51%)
Oct 24, 2008 0.1906 0.2025 0.1891 0.1891 0 +0.00(+0.79%)
Oct 23, 2008 0.1896 0.2025 0.1876 0.1876 72,147 +0.00(+0.00%)
Oct 22, 2008 0.1951 0.1966 0.1876 0.1876 70,002 -0.01(-5.97%)
Oct 21, 2008 0.2085 0.2085 0.1936 0.1996 38,945 -0.01(-4.29%)
Oct 20, 2008 0.1996 0.2085 0.1996 0.2085 6,379 +0.01(+4.48%)
Oct 17, 2008 0.1876 0.1996 0.1876 0.1996 0 +0.01(+6.35%)
Oct 16, 2008 0.1876 0.1996 0.1876 0.1876 8,057 -0.00(-0.02%)
Oct 15, 2008 0.1876 0.2114 0.1876 0.1877 51,032 +0.00(+0.02%)
Oct 14, 2008 0.1996 0.2383 0.1876 0.1876 35,356 -0.01(-3.08%)
Oct 13, 2008 0.1877 0.2383 0.1877 0.1936 4,028 +0.00(+0.00%)
Oct 10, 2008 0.2145 0.2383 0.1787 0.1936 0 -0.02(-10.71%)
Oct 09, 2008 0.2442 0.2591 0.2145 0.2168 104,972 -0.04(-16.32%)
Oct 08, 2008 0.2145 0.2621 0.2145 0.2591 12,640 +0.04(+20.83%)
Oct 07, 2008 0.2145 0.2442 0.2145 0.2145 41,967 -0.02(-10.00%)
Oct 06, 2008 0.2383 0.2383 0.2145 0.2383 34,272 -0.00(-1.23%)
Oct 03, 2008 0.2651 0.2651 0.2413 0.2413 0 -0.02(-8.99%)
Oct 02, 2008 0.2618 0.2681 0.2472 0.2651 26,033 +0.02(+8.54%)
Oct 01, 2008 0.2532 0.2532 0.2442 0.2442 18,130 -0.01(-3.53%)
Sep 30, 2008 0.2532 0.2681 0.2531 0.2532 29,209 -0.02(-8.60%)
Sep 29, 2008 0.2710 0.2830 0.2681 0.2770 50,032 +0.01(+2.20%)
Sep 25, 2008 0.2710 0.2710 0.2710 0.2710 0 -0.00(-1.09%)
Sep 24, 2008 0.2710 0.2800 0.2710 0.2740 30,216 +0.00(+1.10%)
Sep 23, 2008 0.2713 0.2830 0.2710 0.2710 12,758 -0.01(-2.32%)
Sep 22, 2008 0.2710 0.2949 0.2710 0.2775 6,714 -0.01(-2.45%)
Sep 19, 2008 0.2741 0.2949 0.2710 0.2844 0 +0.00(+0.53%)
Sep 18, 2008 0.2710 0.2830 0.2710 0.2830 85,976 +0.01(+4.40%)
Sep 17, 2008 0.2830 0.2830 0.2710 0.2710 17,122 -0.01(-4.21%)
Sep 16, 2008 0.2710 0.2830 0.2710 0.2830 3,357 -0.00(-1.04%)
Sep 15, 2008 0.2830 0.2949 0.2830 0.2859 84,680 -0.01(-3.03%)
Sep 12, 2008 0.2919 0.2949 0.2919 0.2949 0 +0.00(+1.02%)
Sep 11, 2008 0.2919 0.2949 0.2919 0.2919 16,689 +0.01(+3.16%)
Sep 10, 2008 0.2889 0.2889 0.2830 0.2830 18,801 +0.00(+0.00%)
Sep 09, 2008 0.2978 0.2978 0.2830 0.2830 24,173 -0.01(-5.00%)
Sep 08, 2008 0.2830 0.2978 0.2830 0.2978 19,472 +0.00(+0.00%)
Sep 05, 2008 0.3247 0.3247 0.2830 0.2978 0 +0.00(+0.00%)
Sep 04, 2008 0.3017 0.3276 0.2978 0.2978 13,597 -0.01(-4.76%)
Sep 03, 2008 0.3038 0.3127 0.3038 0.3127 8,128 +0.02(+8.25%)
Sep 02, 2008 0.3038 0.3425 0.2889 0.2889 41,967 -0.02(-6.52%)
Aug 29, 2008 0.3008 0.3276 0.3008 0.3090 0 +0.00(+0.74%)
Aug 28, 2008 0.3117 0.3366 0.3068 0.3068 10,743 -0.03(-8.04%)
Aug 27, 2008 0.3242 0.3336 0.3217 0.3336 18,784 +0.01(+3.71%)
Aug 26, 2008 0.3216 0.3247 0.3098 0.3216 13,093 -0.01(-4.43%)
Aug 25, 2008 0.3187 0.3366 0.3187 0.3366 6,714 +0.01(+3.67%)
Aug 22, 2008 0.2859 0.3276 0.2830 0.3247 0 +0.04(+12.37%)
Aug 21, 2008 0.2978 0.3247 0.2830 0.2889 26,187 -0.04(-11.82%)
Aug 20, 2008 0.3008 0.3276 0.3008 0.3276 36,931 +0.03(+8.91%)
Aug 19, 2008 0.2710 0.3038 0.2710 0.3008 16,451 +0.00(+1.00%)
Aug 18, 2008 0.3008 0.3008 0.2978 0.2978 29,206 +0.00(+0.01%)
Aug 15, 2008 0.2978 0.2978 0.2681 0.2978 0 +0.01(+5.25%)
Aug 14, 2008 0.2681 0.2949 0.2681 0.2830 17,535 -0.01(-4.04%)
Aug 13, 2008 0.2830 0.2949 0.2830 0.2949 2,853 +0.01(+4.21%)
Aug 12, 2008 0.2830 0.2978 0.2830 0.2830 14,101 -0.01(-2.06%)
Aug 11, 2008 0.0894 0.2949 0.0894 0.2889 97,069 -0.01(-2.51%)
Aug 08, 2008 0.2830 0.2978 0.2830 0.2964 34,403 +0.01(+3.66%)
Aug 07, 2008 0.2859 0.3068 0.2830 0.2859 68,900 -0.01(-3.04%)
Aug 06, 2008 0.3068 0.3098 0.2862 0.2949 86,285 -0.01(-2.94%)
Aug 05, 2008 0.3008 0.3098 0.2978 0.3038 43,146 +0.00(+0.99%)
Aug 04, 2008 0.3395 0.3395 0.3008 0.3008 205,084 -0.04(-11.40%)
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.