Emerson Radio Corp (NY: MSN )

0.4982 +0.0125 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 0.5063 0.5331 0.4646 0.5063 39,281 +0.00(+0.59%)
Jul 30, 2002 0.5063 0.5063 0.4914 0.5034 11,750 -0.01(-1.17%)
Jul 29, 2002 0.4974 0.5302 0.4974 0.5093 41,296 +0.01(+3.01%)
Jul 26, 2002 0.5212 0.5302 0.4944 0.4944 48,682 -0.03(-5.14%)
Jul 25, 2002 0.5183 0.5361 0.5183 0.5212 109,451 +0.03(+6.06%)
Jul 24, 2002 0.4914 0.5093 0.4766 0.4914 52,039 -0.03(-5.71%)
Jul 23, 2002 0.5361 0.5480 0.4468 0.5212 226,625 -0.02(-4.37%)
Jul 22, 2002 0.5123 0.5480 0.5123 0.5451 118,852 +0.00(+0.55%)
Jul 19, 2002 0.5361 0.5421 0.5242 0.5421 55,397 -0.01(-1.09%)
Jul 17, 2002 0.5361 0.5510 0.5212 0.5480 124,224 +0.01(+2.22%)
Jul 12, 2002 0.4914 0.5361 0.4319 0.5361 141,347 +0.04(+9.09%)
Jul 11, 2002 0.4914 0.5093 0.4795 0.4914 110,794 -0.02(-4.07%)
Jul 10, 2002 0.5361 0.5361 0.4914 0.5123 36,260 -0.01(-2.27%)
Jul 09, 2002 0.5123 0.5391 0.5123 0.5242 47,339 -0.01(-1.68%)
Jul 08, 2002 0.5331 0.5391 0.5212 0.5331 150,076 -0.01(-1.65%)
Jul 05, 2002 0.5480 0.5510 0.5242 0.5421 123,552 -0.01(-1.62%)
Jul 04, 2002 0.5510 0.5659 0.5242 0.5510 51,368 +0.00(+0.00%)
Jul 03, 2002 0.5510 0.5659 0.5242 0.5510 51,368 +0.03(+5.11%)
Jul 02, 2002 0.5510 0.5957 0.5123 0.5242 54,390 -0.03(-5.38%)
Jul 01, 2002 0.5361 0.5719 0.5063 0.5540 186,000 -0.01(-2.11%)
Jun 28, 2002 0.5510 0.5808 0.4766 0.5659 216,553 -0.01(-2.56%)
Jun 27, 2002 0.5510 0.5808 0.5242 0.5808 296,459 +0.04(+7.73%)
Jun 26, 2002 0.5063 0.5510 0.5063 0.5391 99,715 +0.01(+2.84%)
Jun 25, 2002 0.5331 0.5808 0.4617 0.5242 382,073 +0.04(+7.98%)
Jun 21, 2002 0.4706 0.4855 0.4617 0.4855 256,841 +0.01(+2.52%)
Jun 20, 2002 0.4468 0.4766 0.4468 0.4736 165,856 +0.03(+6.00%)
Jun 19, 2002 0.4617 0.4617 0.4349 0.4468 80,913 -0.01(-2.60%)
Jun 18, 2002 0.4349 0.4587 0.4051 0.4587 77,891 +0.01(+1.99%)
Jun 17, 2002 0.4438 0.4617 0.4378 0.4498 88,299 -0.01(-2.58%)
Jun 14, 2002 0.4617 0.4736 0.4468 0.4617 181,971 +0.01(+3.33%)
Jun 12, 2002 0.4021 0.4468 0.4021 0.4468 28,538 +0.01(+2.04%)
Jun 11, 2002 0.4200 0.4378 0.4200 0.4378 9,736 +0.01(+1.38%)
Jun 10, 2002 0.4468 0.4557 0.4319 0.4319 184,657 -0.01(-3.33%)
Jun 07, 2002 0.4319 0.4617 0.4200 0.4468 45,660 +0.01(+3.45%)
Jun 06, 2002 0.4170 0.4408 0.4170 0.4319 20,144 -0.01(-3.33%)
Jun 05, 2002 0.4319 0.4468 0.4319 0.4468 10,072 +0.04(+11.11%)
May 31, 2002 0.4021 0.4319 0.4021 0.4021 26,523 -0.01(-3.57%)
May 28, 2002 0.4140 0.4378 0.3902 0.4170 127,245 +0.01(+1.45%)
May 27, 2002 0.3634 0.4408 0.3634 0.4110 251,805 +0.00(+0.00%)
May 24, 2002 0.3634 0.4408 0.3634 0.4110 251,805 +0.05(+13.11%)
May 23, 2002 0.3723 0.3723 0.3515 0.3634 156,119 +0.00(+0.00%)
May 22, 2002 0.3425 0.3634 0.3425 0.3634 360,921 +0.01(+4.27%)
May 21, 2002 0.3425 0.3485 0.3336 0.3485 27,530 +0.00(+0.86%)
May 20, 2002 0.3217 0.3515 0.3217 0.3455 181,300 +0.00(+0.00%)
May 17, 2002 0.3515 0.3515 0.3276 0.3455 56,068 -0.01(-1.69%)
May 16, 2002 0.3544 0.3544 0.3455 0.3515 51,032 -0.01(-1.67%)
May 15, 2002 0.3247 0.3574 0.3187 0.3574 108,444 +0.03(+9.09%)
May 14, 2002 0.3485 0.3485 0.3127 0.3276 132,617 -0.01(-3.51%)
May 13, 2002 0.3366 0.3515 0.3366 0.3395 74,198 -0.00(-0.87%)
May 10, 2002 0.3276 0.3485 0.3276 0.3425 22,830 +0.01(+1.77%)
May 09, 2002 0.3455 0.3574 0.3366 0.3366 52,711 -0.00(-0.88%)
May 08, 2002 0.3425 0.3515 0.3306 0.3395 57,747 -0.00(-0.87%)
May 07, 2002 0.3425 0.3455 0.3425 0.3425 2,014,447 +0.00(+0.00%)
May 06, 2002 0.3515 0.3574 0.3425 0.3425 1,007,223 -0.01(-2.54%)
May 03, 2002 0.3395 0.3544 0.3395 0.3515 84,942 -0.00(-0.84%)
May 02, 2002 0.3425 0.3604 0.3366 0.3544 147,054 +0.01(+3.48%)
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.