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 (%)
Jul 31, 2024 0.5099 0.5273 0.4751 0.4770 51,163 -0.03(-6.47%)
Jul 30, 2024 0.4800 0.5100 0.4800 0.5100 14,281 +0.02(+3.03%)
Jul 29, 2024 0.5000 0.5100 0.4800 0.4950 57,395 -0.02(-2.94%)
Jul 26, 2024 0.5400 0.5400 0.4751 0.5100 35,859 +0.03(+7.35%)
Jul 25, 2024 0.5300 0.8343 0.3621 0.4751 1,060,158 -0.06(-11.66%)
Jul 24, 2024 0.5390 0.5600 0.5051 0.5378 15,018 -0.01(-1.39%)
Jul 23, 2024 0.5188 0.5498 0.5051 0.5454 6,493 +0.01(+1.00%)
Jul 22, 2024 0.5235 0.5400 0.5188 0.5400 1,544 +0.02(+4.09%)
Jul 19, 2024 0.5300 0.5300 0.5188 0.5188 1,384 +0.00(+0.00%)
Jul 18, 2024 0.5500 0.5500 0.5187 0.5188 6,510 -0.02(-3.93%)
Jul 17, 2024 0.5300 0.5400 0.5002 0.5400 20,248 +0.02(+3.71%)
Jul 16, 2024 0.5300 0.5394 0.5000 0.5207 16,072 -0.01(-1.68%)
Jul 15, 2024 0.5296 0.5296 0.5200 0.5296 2,879 +0.01(+1.85%)
Jul 12, 2024 0.5300 0.5300 0.4888 0.5200 46,675 -0.01(-2.59%)
Jul 11, 2024 0.5180 0.5339 0.5022 0.5338 4,422 -0.00(-0.04%)
Jul 10, 2024 0.5330 0.5399 0.5017 0.5340 11,271 -0.01(-1.07%)
Jul 09, 2024 0.5165 0.5398 0.5001 0.5398 4,746 +0.02(+4.37%)
Jul 08, 2024 0.5499 0.5500 0.5172 0.5172 4,085 -0.03(-5.78%)
Jul 05, 2024 0.5400 0.5498 0.5160 0.5489 3,575 +0.04(+7.84%)
Jul 03, 2024 0.5449 0.5449 0.5090 0.5090 7,146 -0.04(-6.59%)
Jul 02, 2024 0.5600 0.5600 0.5175 0.5449 21,076 +0.01(+2.39%)
Jul 01, 2024 0.5800 0.5800 0.4900 0.5322 50,498 -0.06(-9.80%)
Jun 28, 2024 0.5500 0.6206 0.5116 0.5900 106,002 +0.08(+15.66%)
Jun 27, 2024 0.5101 0.5101 0.5101 0.5101 117,152 +0.00(+0.02%)
Jun 26, 2024 0.5300 0.5300 0.5100 0.5100 1,928 -0.00(-0.41%)
Jun 25, 2024 0.5121 0.5121 0.5121 0.5121 537 +0.00(+0.37%)
Jun 24, 2024 0.5290 0.5290 0.5050 0.5102 1,354 -0.01(-1.88%)
Jun 21, 2024 0.4801 0.5200 0.4801 0.5200 1,413 +0.02(+4.42%)
Jun 20, 2024 0.4801 0.4995 0.4800 0.4980 8,305 -0.00(-0.40%)
Jun 18, 2024 0.4200 0.5066 0.4200 0.5000 6,198 +0.00(+0.50%)
Jun 17, 2024 0.5500 0.5500 0.3600 0.4975 72,582 -0.05(-9.55%)
Jun 14, 2024 0.5322 0.5500 0.5201 0.5500 5,164 +0.02(+3.29%)
Jun 13, 2024 0.5201 0.5325 0.5201 0.5325 3,582 +0.00(+0.43%)
Jun 12, 2024 0.5450 0.5450 0.5302 0.5302 1,714 -0.00(-0.86%)
Jun 11, 2024 0.5300 0.5358 0.5300 0.5348 1,194 +0.00(+0.91%)
Jun 10, 2024 0.5301 0.5346 0.5300 0.5300 1,446 -0.01(-1.65%)
Jun 07, 2024 0.5347 0.5389 0.5301 0.5389 1,714 +0.00(+0.63%)
Jun 06, 2024 0.5320 0.5355 0.5320 0.5355 521 -0.01(-1.05%)
Jun 05, 2024 0.5400 0.5412 0.5400 0.5412 703 +0.00(+0.22%)
Jun 04, 2024 0.5300 0.5497 0.5300 0.5400 6,634 -0.01(-1.78%)
Jun 03, 2024 0.5380 0.5498 0.5301 0.5498 2,225 +0.00(+0.33%)
May 31, 2024 0.5551 0.5600 0.5480 0.5480 9,967 -0.01(-1.28%)
May 30, 2024 0.5790 0.5790 0.5551 0.5551 8,363 -0.00(-0.88%)
May 29, 2024 0.5700 0.5700 0.5551 0.5600 16,032 +0.00(+0.76%)
May 28, 2024 0.5560 0.5700 0.5551 0.5558 11,601 -0.01(-2.49%)
May 24, 2024 0.5700 0.5793 0.5501 0.5700 31,703 +0.01(+1.06%)
May 23, 2024 0.5500 0.5640 0.5500 0.5640 15,062 +0.03(+6.42%)
May 22, 2024 0.5300 0.5449 0.5300 0.5300 31,099 -0.00(-0.04%)
May 20, 2024 0.5302 473 -0.01(-1.81%)
May 17, 2024 0.5400 0.5600 0.5400 0.5400 1,344 +0.00(+0.43%)
May 16, 2024 0.5300 0.5378 0.5300 0.5377 1,511 +0.01(+1.41%)
May 15, 2024 0.5500 0.5590 0.5300 0.5302 6,923 -0.02(-3.60%)
May 14, 2024 0.5510 0.5598 0.5500 0.5500 3,156 -0.01(-1.75%)
May 13, 2024 0.5501 0.5697 0.5500 0.5598 10,660 -0.01(-1.74%)
May 10, 2024 0.5515 0.5697 0.5452 0.5697 18,350 +0.01(+1.61%)
May 09, 2024 0.5514 0.5607 0.5514 0.5607 540 +0.01(+1.71%)
May 08, 2024 0.5750 0.5750 0.5513 0.5513 751 +0.00(+0.24%)
May 07, 2024 0.5775 0.5780 0.5500 0.5500 3,114 +0.00(+0.00%)
May 06, 2024 0.5700 0.5715 0.5500 0.5500 47,983 -0.01(-2.65%)
May 03, 2024 0.5780 0.5780 0.5650 0.5650 6,707 -0.01(-1.07%)
May 02, 2024 0.5650 0.5900 0.5650 0.5711 15,625 +0.01(+1.08%)
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.