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

Emerson Radio Corp (NY: MSN )

0.5468 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 31, 2022 0.5800 0.5798 0.5505 0.5700 15,114 -0.01(-1.72%)
Oct 28, 2022 0.5939 0.5939 0.5603 0.5800 8,443 -0.02(-3.33%)
Oct 27, 2022 0.5701 0.6000 0.5701 0.6000 1,729 +0.02(+3.45%)
Oct 26, 2022 0.5792 0.5985 0.5510 0.5800 11,977 -0.00(-0.50%)
Oct 25, 2022 0.5700 0.5850 0.5700 0.5829 1,862 +0.01(+2.17%)
Oct 24, 2022 0.5701 0.5800 0.5510 0.5705 10,866 +0.01(+1.39%)
Oct 21, 2022 0.5500 0.5900 0.5500 0.5627 2,975 +0.01(+2.31%)
Oct 20, 2022 0.6400 0.6400 0.5500 0.5500 22,104 -0.02(-4.30%)
Oct 19, 2022 0.6060 0.6150 0.5722 0.5747 6,772 -0.03(-5.17%)
Oct 18, 2022 0.6050 0.6199 0.6000 0.6060 2,341 +0.00(+0.17%)
Oct 17, 2022 0.5722 0.6199 0.5722 0.6050 6,780 +0.03(+5.02%)
Oct 14, 2022 0.5722 0.5900 0.5722 0.5761 2,080 -0.02(-3.98%)
Oct 13, 2022 0.5502 0.6000 0.5502 0.6000 29,695 +0.01(+1.87%)
Oct 12, 2022 0.5850 0.5900 0.5315 0.5890 43,042 -0.00(-0.17%)
Oct 11, 2022 0.6200 0.6200 0.5701 0.5900 9,232 -0.02(-2.48%)
Oct 10, 2022 0.5900 0.6050 0.5900 0.6050 1,993 +0.02(+2.54%)
Oct 07, 2022 0.5900 0.6100 0.5900 0.5900 6,077 +0.00(+0.00%)
Oct 06, 2022 0.5900 0.6001 0.5900 0.5900 8,365 +0.00(+0.00%)
Oct 05, 2022 0.6000 0.6101 0.5815 0.5900 4,180 +0.01(+1.72%)
Oct 04, 2022 0.6100 0.6100 0.5800 0.5800 15,923 -0.00(-0.21%)
Oct 03, 2022 0.5800 0.6044 0.5800 0.5812 8,796 +0.01(+1.08%)
Sep 30, 2022 0.5711 0.5992 0.5711 0.5750 9,486 -0.04(-5.74%)
Sep 29, 2022 0.6100 0.6100 0.5900 0.6100 2,646 +0.00(+0.00%)
Sep 28, 2022 0.6150 0.6150 0.6100 0.6100 8,981 -0.01(-0.85%)
Sep 27, 2022 0.5624 0.6153 0.5624 0.6152 33,059 +0.03(+4.27%)
Sep 26, 2022 0.5800 0.6099 0.5790 0.5900 40,170 +0.00(+0.32%)
Sep 23, 2022 0.6375 0.6375 0.5881 0.5881 43,884 -0.04(-6.65%)
Sep 22, 2022 0.6444 0.6444 0.6300 0.6300 9,782 -0.03(-4.55%)
Sep 21, 2022 0.6300 0.6600 0.6200 0.6600 9,904 +0.03(+4.76%)
Sep 20, 2022 0.6200 0.6300 0.6174 0.6300 3,350 -0.00(-0.52%)
Sep 19, 2022 0.6300 0.6333 0.6200 0.6333 3,157 +0.00(+0.52%)
Sep 16, 2022 0.6374 0.6374 0.6000 0.6300 32,853 -0.01(-1.56%)
Sep 15, 2022 0.6719 0.6719 0.6260 0.6400 15,301 +0.02(+2.40%)
Sep 14, 2022 0.6410 0.6500 0.6211 0.6250 90,388 -0.02(-2.77%)
Sep 13, 2022 0.6641 0.6700 0.6427 0.6428 44,444 -0.02(-2.62%)
Sep 12, 2022 0.6601 0.6709 0.6601 0.6601 10,345 -0.02(-2.93%)
Sep 09, 2022 0.6500 0.6800 0.6500 0.6800 3,547 +0.03(+5.41%)
Sep 08, 2022 0.6428 0.6515 0.6427 0.6451 5,901 -0.01(-0.98%)
Sep 07, 2022 0.6600 0.6601 0.6427 0.6515 27,444 +0.00(+0.23%)
Sep 06, 2022 0.6428 0.6501 0.6427 0.6500 5,635 +0.01(+1.14%)
Sep 02, 2022 0.6510 0.6703 0.6410 0.6427 12,478 +0.00(+0.27%)
Sep 01, 2022 0.6509 0.6510 0.6410 0.6410 27,722 -0.01(-1.54%)
Aug 31, 2022 0.6727 0.6727 0.6410 0.6510 40,280 -0.02(-3.41%)
Aug 30, 2022 0.6800 0.7000 0.6740 0.6740 6,706 -0.01(-0.88%)
Aug 29, 2022 0.7200 0.7243 0.6800 0.6800 54,039 -0.01(-1.43%)
Aug 26, 2022 0.6805 0.6899 0.6800 0.6899 2,760 +0.01(+1.46%)
Aug 25, 2022 0.7120 0.7120 0.6700 0.6800 17,435 -0.03(-3.70%)
Aug 24, 2022 0.6800 0.7061 0.6800 0.7061 32,051 +0.03(+3.84%)
Aug 23, 2022 0.6800 0.7096 0.6800 0.6800 22,077 -0.00(-0.25%)
Aug 22, 2022 0.6800 0.7099 0.6802 0.6817 27,170 -0.01(-1.20%)
Aug 19, 2022 0.7200 0.7200 0.6800 0.6900 52,142 -0.02(-2.82%)
Aug 18, 2022 0.7800 0.7768 0.6801 0.7100 35,528 -0.01(-1.39%)
Aug 17, 2022 0.8340 0.8340 0.6704 0.7200 147,729 -0.03(-4.00%)
Aug 16, 2022 0.7200 0.9082 0.7061 0.7500 1,082,544 +0.08(+11.94%)
Aug 15, 2022 0.6600 0.6900 0.6605 0.6700 14,558 +0.01(+1.42%)
Aug 12, 2022 0.7000 0.7045 0.6605 0.6606 37,655 -0.03(-4.25%)
Aug 11, 2022 0.7000 0.7501 0.6700 0.6899 70,795 -0.01(-1.44%)
Aug 10, 2022 0.6850 0.7282 0.6811 0.7000 65,461 +0.03(+4.48%)
Aug 09, 2022 0.6707 0.6812 0.6511 0.6700 20,429 +0.01(+1.62%)
Aug 08, 2022 0.6600 0.6900 0.6410 0.6593 41,342 +0.00(+0.40%)
Aug 05, 2022 0.6550 0.6800 0.6411 0.6567 29,966 +0.01(+1.03%)
Aug 04, 2022 0.6700 0.6668 0.6400 0.6500 36,164 +0.01(+1.25%)
Aug 03, 2022 0.6500 0.6700 0.6410 0.6420 18,466 -0.01(-0.83%)
Aug 02, 2022 0.6400 0.6504 0.6400 0.6474 17,537 +0.01(+1.16%)
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.