Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5380 -0.0220 (-3.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 30, 2020 0.8600 0.8600 0.7621 0.7750 340,900 -0.09(-10.31%)
Oct 29, 2020 0.8715 0.8975 0.8600 0.8641 158,078 -0.02(-1.81%)
Oct 28, 2020 0.9600 0.9600 0.8200 0.8800 837,327 -0.08(-8.57%)
Oct 27, 2020 0.9515 1.160 0.9515 0.9625 1,599,187 +0.00(+0.26%)
Oct 26, 2020 1.010 1.030 0.9200 0.9600 372,016 -0.08(-7.69%)
Oct 23, 2020 1.000 1.070 1.000 1.040 464,100 +0.04(+4.00%)
Oct 22, 2020 0.9800 1.100 0.9600 1.000 1,440,941 +0.04(+4.17%)
Oct 21, 2020 0.9600 1.000 0.8800 0.9600 1,226,767 -0.01(-1.03%)
Oct 20, 2020 1.030 1.040 0.8800 0.9700 1,776,170 -0.11(-10.19%)
Oct 19, 2020 0.9900 1.340 0.9700 1.080 9,952,241 -0.02(-1.82%)
Oct 16, 2020 0.7300 1.350 0.7200 1.100 4,926,300 +0.34(+45.25%)
Oct 15, 2020 0.7400 0.8000 0.7230 0.7573 166,085 -0.01(-1.20%)
Oct 14, 2020 0.7500 0.8039 0.7500 0.7665 51,013 +0.00(+0.20%)
Oct 13, 2020 0.8200 0.8200 0.7573 0.7650 334,697 -0.07(-8.80%)
Oct 12, 2020 0.7000 0.9218 0.6811 0.8388 1,508,743 +0.14(+19.83%)
Oct 09, 2020 0.7095 0.7095 0.6770 0.7000 5,700 -0.01(-1.34%)
Oct 08, 2020 0.7000 0.7098 0.7000 0.7095 6,224 -0.00(-0.60%)
Oct 07, 2020 0.7000 0.7294 0.7000 0.7138 8,262 +0.01(+1.97%)
Oct 06, 2020 0.7003 0.7201 0.6655 0.7000 17,883 -0.00(-0.03%)
Oct 05, 2020 0.7184 0.7184 0.7002 0.7002 10,567 -0.00(-0.03%)
Oct 02, 2020 0.7041 0.7184 0.7002 0.7004 8,500 -0.00(-0.64%)
Oct 01, 2020 0.7070 0.7139 0.6782 0.7049 26,645 +0.03(+3.68%)
Sep 30, 2020 0.7172 0.7172 0.6781 0.6799 24,007 -0.00(-0.47%)
Sep 29, 2020 0.7246 0.7246 0.6665 0.6831 57,882 -0.01(-1.01%)
Sep 28, 2020 0.6803 0.7128 0.6803 0.6901 42,492 +0.03(+3.95%)
Sep 25, 2020 0.7173 0.7173 0.6615 0.6639 53,100 -0.02(-2.82%)
Sep 24, 2020 0.6625 0.6969 0.6620 0.6832 6,608 +0.02(+3.20%)
Sep 23, 2020 0.7040 0.7040 0.6600 0.6620 102,218 -0.01(-1.27%)
Sep 22, 2020 0.7340 0.7340 0.6630 0.6705 23,819 +0.01(+1.13%)
Sep 21, 2020 0.6610 0.6879 0.6610 0.6630 27,250 -0.00(-0.15%)
Sep 18, 2020 0.6602 0.7400 0.6600 0.6640 163,300 +0.00(+0.47%)
Sep 17, 2020 0.6735 0.6750 0.6600 0.6609 18,009 -0.00(-0.17%)
Sep 16, 2020 0.6686 0.6800 0.6620 0.6620 15,976 +0.00(+0.24%)
Sep 15, 2020 0.6900 0.6900 0.6600 0.6604 32,698 -0.00(-0.69%)
Sep 14, 2020 0.6600 0.6900 0.6600 0.6650 6,086 +0.01(+0.76%)
Sep 11, 2020 0.6700 0.6722 0.6600 0.6600 53,000 -0.01(-1.54%)
Sep 10, 2020 0.6701 0.6900 0.6701 0.6703 3,754 -0.00(-0.31%)
Sep 09, 2020 0.6601 0.6945 0.6601 0.6724 7,641 +0.01(+1.88%)
Sep 08, 2020 0.6700 0.6944 0.6600 0.6600 24,722 -0.00(-0.36%)
Sep 04, 2020 0.6998 0.6998 0.6567 0.6624 68,300 -0.04(-5.03%)
Sep 03, 2020 0.7137 0.7137 0.6939 0.6975 11,442 -0.02(-2.53%)
Sep 02, 2020 0.7151 0.7194 0.7120 0.7156 6,098 +0.00(+0.07%)
Sep 01, 2020 0.7400 0.7400 0.7104 0.7151 9,445 -0.02(-2.71%)
Aug 31, 2020 0.7300 0.7498 0.7250 0.7350 11,620 +0.00(+0.38%)
Aug 28, 2020 0.7102 0.7629 0.7102 0.7322 16,900 +0.01(+0.76%)
Aug 27, 2020 0.7578 0.7700 0.7102 0.7267 31,453 -0.03(-3.62%)
Aug 26, 2020 0.7624 0.7624 0.7540 0.7540 8,843 -0.01(-1.11%)
Aug 25, 2020 0.7540 0.7700 0.7540 0.7625 6,601 +0.01(+1.13%)
Aug 24, 2020 0.7600 0.7699 0.7540 0.7540 40,527 -0.00(-0.53%)
Aug 21, 2020 0.7302 0.7696 0.7302 0.7580 22,000 +0.00(+0.33%)
Aug 20, 2020 0.7700 0.7701 0.7540 0.7555 7,650 -0.02(-2.49%)
Aug 19, 2020 0.7541 0.7799 0.7540 0.7748 28,842 +0.01(+1.80%)
Aug 18, 2020 0.7500 0.7698 0.7500 0.7611 28,740 -0.00(-0.51%)
Aug 17, 2020 0.7500 0.7699 0.7500 0.7650 26,700 +0.00(+0.00%)
Aug 14, 2020 0.7700 0.7800 0.7510 0.7650 31,300 +0.01(+0.71%)
Aug 13, 2020 0.7150 0.7789 0.7150 0.7596 17,855 -0.00(-0.03%)
Aug 12, 2020 0.7510 0.7678 0.7510 0.7598 32,256 +0.00(+0.50%)
Aug 11, 2020 0.7571 0.7680 0.7500 0.7560 33,926 -0.01(-1.79%)
Aug 10, 2020 0.7800 0.7800 0.7500 0.7698 30,600 +0.01(+1.69%)
Aug 07, 2020 0.7510 0.7898 0.7500 0.7570 133,900 -0.01(-0.92%)
Aug 06, 2020 0.7700 0.7700 0.7500 0.7640 29,512 +0.00(+0.62%)
Aug 05, 2020 0.7700 0.7700 0.7300 0.7593 52,342 +0.01(+1.24%)
Aug 04, 2020 0.7554 0.7700 0.7411 0.7500 37,840 -0.01(-0.71%)
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.