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, 2016 0.5665 0.6100 0.5665 0.5750 36,062 -0.02(-2.56%)
Jun 29, 2016 0.5617 0.6100 0.5617 0.5901 58,523 +0.01(+0.85%)
Jun 28, 2016 0.6196 0.6200 0.5710 0.5851 25,338 +0.00(+0.52%)
Jun 27, 2016 0.5500 0.6111 0.5500 0.5821 54,941 -0.02(-3.08%)
Jun 24, 2016 0.5800 0.6248 0.5994 0.6006 103,893 +0.00(+0.20%)
Jun 23, 2016 0.5880 0.6299 0.5860 0.5994 138,709 -0.00(-0.10%)
Jun 22, 2016 0.6490 0.6500 0.5900 0.6000 117,968 -0.03(-4.76%)
Jun 21, 2016 0.6400 0.6500 0.6300 0.6300 72,239 -0.02(-3.08%)
Jun 20, 2016 0.6500 0.6700 0.6350 0.6500 79,899 +0.01(+1.88%)
Jun 17, 2016 0.6600 0.6600 0.6324 0.6380 35,617 -0.01(-1.44%)
Jun 16, 2016 0.6400 0.6500 0.6400 0.6473 13,100 +0.01(+1.12%)
Jun 15, 2016 0.6500 0.6500 0.6301 0.6401 35,998 +0.00(+0.02%)
Jun 14, 2016 0.6780 0.6780 0.6400 0.6400 36,993 -0.01(-1.54%)
Jun 13, 2016 0.6800 0.6910 0.6500 0.6500 57,763 -0.03(-4.41%)
Jun 10, 2016 0.6900 0.7000 0.6710 0.6800 27,120 +0.01(+1.13%)
Jun 09, 2016 0.6900 0.6900 0.6721 0.6724 7,975 +0.00(+0.33%)
Jun 08, 2016 0.6800 0.6900 0.6702 0.6702 102,306 -0.02(-2.87%)
Jun 07, 2016 0.6800 0.6900 0.6800 0.6900 15,183 +0.01(+1.47%)
Jun 06, 2016 0.7000 0.7000 0.6800 0.6800 51,531 -0.01(-0.73%)
Jun 03, 2016 0.6900 0.7000 0.6800 0.6850 18,708 +0.00(+0.59%)
Jun 02, 2016 0.6900 0.7000 0.6810 0.6810 13,967 -0.01(-1.23%)
Jun 01, 2016 0.7000 0.7000 0.6800 0.6895 27,235 +0.02(+2.76%)
May 31, 2016 0.6900 0.6995 0.6701 0.6710 63,132 -0.02(-2.80%)
May 27, 2016 0.6900 0.6903 0.6903 0.6903 17,000 -0.01(-1.39%)
May 26, 2016 0.7000 0.7298 0.6900 0.7000 90,646 -0.01(-1.42%)
May 25, 2016 0.7299 0.7299 0.7100 0.7101 72,610 -0.02(-2.95%)
May 24, 2016 0.7200 0.7317 0.7039 0.7317 8,982 -0.00(-0.45%)
May 23, 2016 0.7500 0.7500 0.7000 0.7350 76,251 +0.00(+0.00%)
May 20, 2016 0.7400 0.7470 0.7300 0.7350 6,507 -0.01(-1.61%)
May 19, 2016 0.7500 0.7500 0.7300 0.7470 17,346 +0.01(+0.95%)
May 18, 2016 0.7500 0.7690 0.7400 0.7400 20,563 +0.01(+1.37%)
May 17, 2016 0.7700 0.7700 0.7300 0.7300 36,273 -0.04(-5.19%)
May 16, 2016 0.7870 0.7870 0.7360 0.7700 13,008 -0.01(-1.16%)
May 13, 2016 0.7800 0.7900 0.7400 0.7790 65,265 +0.01(+1.66%)
May 12, 2016 0.7866 0.7990 0.7600 0.7663 9,907 +0.01(+0.83%)
May 11, 2016 0.7980 0.7980 0.7600 0.7600 51,205 -0.04(-4.76%)
May 10, 2016 0.7990 0.7990 0.7600 0.7980 19,748 -0.00(-0.13%)
May 09, 2016 0.7990 0.7990 0.7800 0.7990 20,958 +0.00(+0.00%)
May 06, 2016 0.7997 0.8000 0.7700 0.7990 29,700 +0.02(+2.44%)
May 05, 2016 0.7801 0.8000 0.7800 0.7800 50,327 +0.00(+0.00%)
May 04, 2016 0.7999 0.8000 0.7800 0.7800 24,444 -0.01(-1.27%)
May 03, 2016 0.7801 0.8000 0.7801 0.7900 14,533 +0.00(+0.00%)
May 02, 2016 0.8000 0.8000 0.7900 0.7900 17,437 -0.01(-1.25%)
Apr 29, 2016 0.7999 0.8000 0.7900 0.8000 7,114 +0.01(+1.27%)
Apr 28, 2016 0.7901 0.8000 0.7900 0.7900 35,482 -0.01(-1.25%)
Apr 27, 2016 0.8000 0.8300 0.7900 0.8000 29,219 +0.00(+0.00%)
Apr 26, 2016 0.8100 0.8380 0.7900 0.8000 80,803 -0.01(-1.23%)
Apr 25, 2016 0.8200 0.8380 0.8000 0.8100 48,173 +0.02(+2.53%)
Apr 22, 2016 0.8100 0.8399 0.7900 0.7900 35,767 -0.01(-1.81%)
Apr 21, 2016 0.8200 0.8200 0.7985 0.8046 100,271 -0.02(-2.73%)
Apr 20, 2016 0.8031 0.8400 0.8021 0.8272 56,414 +0.01(+0.88%)
Apr 19, 2016 0.8447 0.8447 0.8100 0.8200 34,899 +0.01(+1.86%)
Apr 18, 2016 0.8450 0.8450 0.8050 0.8050 48,256 +0.00(+0.00%)
Apr 15, 2016 0.8200 0.8300 0.8000 0.8050 50,059 -0.04(-5.07%)
Apr 14, 2016 0.8400 0.8600 0.8200 0.8480 49,459 +0.01(+0.95%)
Apr 13, 2016 0.8600 0.8600 0.8205 0.8400 27,351 -0.01(-1.25%)
Apr 12, 2016 0.8450 0.8506 0.8400 0.8506 57,147 +0.00(+0.07%)
Apr 11, 2016 0.8600 0.8600 0.8401 0.8500 6,643 -0.01(-1.16%)
Apr 08, 2016 0.8500 0.8600 0.8500 0.8600 2,130 +0.00(+0.00%)
Apr 07, 2016 0.8540 0.8600 0.8485 0.8600 29,434 +0.01(+1.18%)
Apr 06, 2016 0.8500 0.8600 0.8500 0.8500 65,216 -0.00(-0.35%)
Apr 05, 2016 0.8600 0.8600 0.8500 0.8530 17,151 -0.01(-0.81%)
Apr 04, 2016 0.8700 0.8700 0.8550 0.8600 38,153 +0.01(+1.18%)
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.