Emerson Radio Corp (NY: MSN )

0.4982 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.028 1.081 1.019 1.048 38,610 +0.01(+0.57%)
Mar 30, 2005 1.016 1.081 1.013 1.042 96,693 -0.01(-0.85%)
Mar 29, 2005 1.054 1.054 1.019 1.051 52,039 -0.00(-0.28%)
Mar 28, 2005 1.039 1.054 1.019 1.054 121,874 -0.01(-1.39%)
Mar 24, 2005 1.042 1.072 1.013 1.069 179,957 +0.01(+1.41%)
Mar 23, 2005 1.013 1.087 1.013 1.054 224,275 +0.04(+4.42%)
Mar 22, 2005 0.8965 1.037 0.8965 1.010 101,393 +0.09(+9.36%)
Mar 21, 2005 1.028 1.042 0.8995 0.9233 170,556 -0.10(-10.15%)
Mar 18, 2005 1.031 1.069 1.028 1.028 18,801 +0.00(+0.00%)
Mar 17, 2005 1.069 1.069 1.028 1.028 42,974 -0.03(-2.54%)
Mar 16, 2005 1.042 1.072 1.028 1.054 40,960 -0.02(-1.67%)
Mar 15, 2005 1.063 1.072 1.031 1.072 32,902 +0.01(+0.84%)
Mar 14, 2005 1.034 1.063 1.028 1.063 47,003 +0.03(+2.59%)
Mar 11, 2005 1.069 1.069 1.031 1.037 73,863 -0.03(-3.06%)
Mar 10, 2005 1.060 1.072 1.042 1.069 124,559 -0.01(-1.37%)
Mar 09, 2005 1.072 1.084 1.060 1.084 47,339 +0.01(+1.11%)
Mar 08, 2005 1.084 1.084 1.072 1.072 112,137 -0.01(-1.37%)
Mar 07, 2005 1.087 1.087 1.081 1.087 20,815 +0.00(+0.00%)
Mar 04, 2005 1.093 1.102 1.081 1.087 75,541 -0.01(-0.54%)
Mar 03, 2005 1.096 1.102 1.084 1.093 79,906 +0.00(+0.27%)
Mar 02, 2005 1.117 1.117 1.084 1.090 85,278 -0.00(-0.27%)
Mar 01, 2005 1.102 1.105 1.087 1.093 74,870 +0.01(+0.82%)
Feb 28, 2005 1.102 1.102 1.084 1.084 63,790 -0.01(-1.09%)
Feb 25, 2005 1.087 1.117 1.087 1.096 56,404 +0.01(+0.82%)
Feb 24, 2005 1.090 1.111 1.087 1.087 46,668 -0.01(-1.08%)
Feb 23, 2005 1.099 1.120 1.096 1.099 83,263 +0.00(+0.00%)
Feb 22, 2005 1.108 1.117 1.087 1.099 106,094 +0.00(+0.00%)
Feb 18, 2005 1.102 1.117 1.099 1.099 107,101 -0.00(-0.27%)
Feb 17, 2005 1.126 1.126 1.102 1.102 232,332 -0.00(-0.27%)
Feb 16, 2005 1.117 1.126 1.093 1.105 476,416 +0.02(+2.20%)
Feb 15, 2005 1.042 1.087 0.9978 1.081 153,769 +0.05(+5.22%)
Feb 14, 2005 1.016 1.042 0.9710 1.028 177,607 -0.01(-1.15%)
Feb 11, 2005 1.072 1.072 1.013 1.039 128,253 -0.02(-1.69%)
Feb 10, 2005 1.042 1.072 1.031 1.057 98,372 +0.00(+0.28%)
Feb 09, 2005 1.048 1.072 1.048 1.054 54,054 -0.02(-1.67%)
Feb 08, 2005 1.066 1.081 1.057 1.072 33,574 -0.01(-0.83%)
Feb 07, 2005 1.102 1.114 1.058 1.081 57,076 +0.03(+2.83%)
Feb 04, 2005 1.001 1.117 0.9978 1.051 515,362 +0.05(+5.37%)
Feb 03, 2005 1.072 1.102 0.8935 0.9978 928,995 -0.12(-10.43%)
Feb 02, 2005 1.102 1.135 1.102 1.114 48,346 -0.01(-1.32%)
Feb 01, 2005 1.105 1.135 1.072 1.129 99,379 +0.02(+2.16%)
Jan 31, 2005 1.102 1.135 1.102 1.105 93,336 -0.02(-2.11%)
Jan 28, 2005 1.096 1.132 1.087 1.129 41,296 +0.03(+2.99%)
Jan 27, 2005 1.102 1.147 1.072 1.096 157,462 -0.01(-1.08%)
Jan 26, 2005 1.087 1.132 1.087 1.108 67,483 -0.02(-1.59%)
Jan 25, 2005 1.102 1.126 1.057 1.126 98,372 +0.03(+2.44%)
Jan 24, 2005 1.102 1.102 1.048 1.099 161,491 +0.01(+1.10%)
Jan 21, 2005 1.102 1.102 1.042 1.087 189,693 +0.00(+0.00%)
Jan 20, 2005 1.108 1.108 1.087 1.087 154,440 -0.05(-4.45%)
Jan 19, 2005 1.162 1.185 1.105 1.138 219,574 -0.02(-1.55%)
Jan 18, 2005 1.093 1.185 1.093 1.156 502,940 +0.08(+7.78%)
Jan 14, 2005 1.072 1.072 1.028 1.072 70,505 +0.00(+0.00%)
Jan 13, 2005 1.042 1.072 1.016 1.072 69,834 +0.02(+2.27%)
Jan 12, 2005 1.042 1.054 1.028 1.048 165,184 -0.00(-0.28%)
Jan 11, 2005 1.057 1.057 1.042 1.051 113,816 -0.03(-2.49%)
Jan 10, 2005 1.087 1.090 1.040 1.078 100,386 +0.01(+0.56%)
Jan 07, 2005 1.087 1.093 1.072 1.072 83,263 -0.01(-0.83%)
Jan 06, 2005 1.072 1.093 1.057 1.081 120,531 -0.00(-0.27%)
Jan 05, 2005 1.093 1.093 1.042 1.084 202,787 -0.00(-0.27%)
Jan 04, 2005 1.129 1.129 1.045 1.087 105,086 -0.04(-3.18%)
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.