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 (%)
Jul 31, 2008 0.3008 0.3217 0.3008 0.3217 4,028 +0.00(+0.00%)
Jul 30, 2008 0.2978 0.3217 0.2978 0.3217 2,014 +0.02(+6.93%)
Jul 29, 2008 0.3008 0.3098 0.3008 0.3008 27,866 -0.00(-0.98%)
Jul 28, 2008 0.3008 0.3127 0.3008 0.3038 22,014 +0.00(+0.99%)
Jul 25, 2008 0.3068 0.3068 0.3008 0.3008 35,068 -0.01(-3.81%)
Jul 24, 2008 0.3127 0.3127 0.3127 0.3127 0 +0.00(+0.00%)
Jul 23, 2008 0.3127 0.3127 0.3008 0.3127 2,014 +0.01(+2.94%)
Jul 22, 2008 0.3068 0.3276 0.3038 0.3038 72,016 -0.00(-0.97%)
Jul 21, 2008 0.3127 0.3128 0.3008 0.3068 20,372 -0.00(-0.96%)
Jul 18, 2008 0.3187 0.3276 0.3098 0.3098 32,902 -0.01(-1.89%)
Jul 17, 2008 0.3217 0.3247 0.3098 0.3157 25,620 -0.01(-2.74%)
Jul 16, 2008 0.3247 0.3247 0.3098 0.3246 39,862 -0.00(-0.01%)
Jul 15, 2008 0.3276 0.3366 0.3246 0.3247 55,007 +0.00(+0.00%)
Jul 14, 2008 0.3366 0.3574 0.3098 0.3247 122,528 -0.03(-9.17%)
Jul 11, 2008 0.3366 0.3723 0.3366 0.3574 54,625 +0.00(+0.00%)
Jul 10, 2008 0.3574 0.3723 0.3366 0.3574 8,729 -0.01(-4.00%)
Jul 09, 2008 0.3574 0.3812 0.3574 0.3723 19,392 +0.01(+4.16%)
Jul 08, 2008 0.3574 0.3723 0.3425 0.3574 43,982 -0.01(-3.22%)
Jul 07, 2008 0.3306 0.3723 0.3306 0.3693 20,785 +0.04(+11.71%)
Jul 04, 2008 0.3395 0.3634 0.3306 0.3306 17,794 +0.00(+0.00%)
Jul 03, 2008 0.3395 0.3634 0.3306 0.3306 17,794 -0.04(-10.48%)
Jul 02, 2008 0.3664 0.3872 0.3127 0.3693 124,190 +0.00(+0.00%)
Jul 01, 2008 0.3544 0.3812 0.3544 0.3693 11,079 +0.01(+4.20%)
Jun 30, 2008 0.3515 0.3872 0.3515 0.3544 17,834 -0.01(-2.06%)
Jun 27, 2008 0.3574 0.4021 0.3574 0.3619 7,722 -0.03(-6.54%)
Jun 26, 2008 0.3902 0.3902 0.3872 0.3872 50,153 +0.00(+0.00%)
Jun 25, 2008 0.4110 0.4110 0.3872 0.3872 6,731 -0.02(-5.10%)
Jun 24, 2008 0.4021 0.4081 0.4021 0.4080 2,685 +0.01(+2.23%)
Jun 23, 2008 0.4110 0.4140 0.3991 0.3991 37,519 -0.00(-0.74%)
Jun 20, 2008 0.3872 0.4110 0.3872 0.4021 5,788 +0.01(+1.50%)
Jun 19, 2008 0.3961 0.3991 0.3932 0.3961 68,491 -0.02(-4.32%)
Jun 18, 2008 0.4140 0.4140 0.4110 0.4140 2,350 +0.00(+0.00%)
Jun 17, 2008 0.3812 0.4140 0.3812 0.4140 73,557 +0.03(+8.59%)
Jun 16, 2008 0.3664 0.3812 0.3664 0.3812 23,515 +0.01(+2.40%)
Jun 13, 2008 0.3425 0.3753 0.3425 0.3723 37,707 -0.00(-0.79%)
Jun 12, 2008 0.3664 0.3753 0.3425 0.3753 19,190 +0.01(+1.61%)
Jun 11, 2008 0.3693 0.3753 0.3395 0.3693 28,017 -0.00(-0.80%)
Jun 10, 2008 0.3664 0.3961 0.3276 0.3723 111,674 -0.00(-0.79%)
Jun 09, 2008 0.3425 0.3753 0.3425 0.3753 11,750 +0.02(+5.00%)
Jun 06, 2008 0.3604 0.3723 0.3461 0.3574 60,853 -0.00(-0.83%)
Jun 05, 2008 0.3574 0.3604 0.3485 0.3604 28,689 +0.00(+0.83%)
Jun 04, 2008 0.3544 0.3574 0.3425 0.3574 42,303 +0.01(+4.35%)
Jun 03, 2008 0.3574 0.3574 0.3425 0.3425 42,729 -0.01(-4.17%)
Jun 02, 2008 0.3455 0.3574 0.3455 0.3574 33,567 +0.00(+0.84%)
May 30, 2008 0.3336 0.3544 0.3336 0.3544 4,364 +0.01(+1.71%)
May 29, 2008 0.3485 0.3485 0.3306 0.3485 12,422 +0.00(+1.04%)
May 28, 2008 0.3306 0.3485 0.3306 0.3449 16,340 +0.02(+5.27%)
May 27, 2008 0.3276 0.3515 0.3276 0.3276 4,700 +0.01(+2.04%)
May 26, 2008 0.3485 0.3485 0.3157 0.3211 0 +0.00(+0.00%)
May 23, 2008 0.3485 0.3485 0.3157 0.3211 5,371 -0.01(-2.88%)
May 22, 2008 0.3395 0.3515 0.3127 0.3306 402,795 -0.01(-2.05%)
May 21, 2008 0.3395 0.3395 0.3217 0.3375 18,130 -0.00(-0.60%)
May 20, 2008 0.3276 0.3395 0.3276 0.3395 4,028 +0.02(+5.08%)
May 19, 2008 0.3425 0.3425 0.3157 0.3231 33,909 -0.02(-5.66%)
May 16, 2008 0.3395 0.3544 0.3395 0.3425 4,364 +0.02(+7.48%)
May 15, 2008 0.3474 0.3474 0.3038 0.3187 51,704 -0.01(-4.46%)
May 14, 2008 0.3187 0.3842 0.3187 0.3336 65,254 +0.01(+2.75%)
May 13, 2008 0.3276 0.3425 0.3217 0.3247 18,858 -0.02(-6.03%)
May 12, 2008 0.3574 0.3574 0.3157 0.3455 5,385 -0.01(-2.52%)
May 09, 2008 0.3544 0.3574 0.3544 0.3544 9,954 +0.01(+3.47%)
May 08, 2008 0.3544 0.3544 0.3425 0.3426 8,729 -0.01(-2.53%)
May 07, 2008 0.3515 0.3544 0.3425 0.3515 22,853 +0.01(+1.72%)
May 06, 2008 0.3306 0.3485 0.3306 0.3455 16,787 +0.02(+5.45%)
May 05, 2008 0.3068 0.3812 0.3068 0.3276 34,786 +0.01(+2.80%)
May 02, 2008 0.3217 0.3217 0.3157 0.3187 30,072 -0.01(-3.60%)
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.