Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 0.8995 0.8995 0.8876 0.8965 194,058 +0.00(+0.33%)
Jul 28, 2006 0.9114 0.9114 0.8935 0.8935 80,577 -0.01(-1.64%)
Jul 27, 2006 0.9084 0.9174 0.9084 0.9084 79,906 +0.00(+0.00%)
Jul 26, 2006 0.9025 0.9144 0.8816 0.9084 108,780 +0.01(+1.33%)
Jul 25, 2006 0.9084 0.9204 0.8727 0.8965 390,131 -0.01(-1.31%)
Jul 24, 2006 0.9114 0.9114 0.8906 0.9084 90,314 -0.01(-1.61%)
Jul 21, 2006 0.9382 0.9382 0.9114 0.9233 1,435,293 +0.01(+1.31%)
Jul 20, 2006 0.9233 0.9233 0.9114 0.9114 12,758 -0.03(-3.16%)
Jul 19, 2006 0.9382 0.9501 0.9084 0.9412 52,039 +0.00(+0.32%)
Jul 18, 2006 0.9084 0.9621 0.9084 0.9382 47,003 +0.00(+0.32%)
Jul 17, 2006 0.9501 0.9650 0.8697 0.9352 67,148 -0.00(-0.32%)
Jul 14, 2006 0.9084 0.9472 0.9084 0.9382 33,909 +0.02(+2.61%)
Jul 13, 2006 0.8935 0.9263 0.8667 0.9144 143,025 +0.01(+0.66%)
Jul 12, 2006 0.8965 0.9204 0.8697 0.9084 328,690 -0.01(-0.97%)
Jul 11, 2006 0.9472 0.9472 0.8935 0.9174 151,419 -0.01(-0.96%)
Jul 10, 2006 0.9442 0.9442 0.9204 0.9263 370,322 -0.00(-0.32%)
Jul 07, 2006 0.9412 0.9501 0.9293 0.9293 48,682 -0.02(-1.89%)
Jul 06, 2006 0.9472 0.9531 0.9352 0.9472 175,928 -0.02(-2.15%)
Jul 05, 2006 0.9710 0.9710 0.9382 0.9680 88,971 -0.00(-0.31%)
Jul 03, 2006 0.9650 0.9710 0.9650 0.9710 43,310 +0.02(+2.52%)
Jun 30, 2006 0.9978 0.9978 0.9472 0.9472 2,692,308 -0.03(-3.05%)
Jun 29, 2006 0.9918 0.9918 0.9769 0.9769 14,436 -0.02(-2.09%)
Jun 28, 2006 0.9769 1.007 0.9769 0.9978 12,758 +0.02(+1.82%)
Jun 27, 2006 0.9918 0.9918 0.9680 0.9799 42,639 -0.02(-2.37%)
Jun 26, 2006 1.007 1.010 1.001 1.004 117,845 +0.00(+0.00%)
Jun 23, 2006 1.007 1.010 0.9978 1.004 118,516 +0.02(+1.81%)
Jun 22, 2006 1.013 1.013 0.9531 0.9859 197,080 -0.02(-2.07%)
Jun 21, 2006 1.007 1.013 0.9918 1.007 201,780 +0.01(+0.90%)
Jun 20, 2006 1.013 1.013 0.9978 0.9978 216,888 -0.01(-0.89%)
Jun 19, 2006 1.013 1.022 1.004 1.007 182,643 +0.00(+0.00%)
Jun 16, 2006 1.028 1.028 0.9978 1.007 192,379 -0.01(-0.59%)
Jun 15, 2006 1.028 1.028 1.013 1.013 121,538 -0.00(-0.29%)
Jun 14, 2006 1.028 1.031 0.9859 1.016 294,109 +0.01(+0.89%)
Jun 13, 2006 1.016 1.039 0.9769 1.007 318,282 -0.01(-0.59%)
Jun 12, 2006 1.013 1.022 0.9978 1.013 347,492 +0.01(+1.49%)
Jun 09, 2006 1.013 1.028 0.9918 0.9978 339,098 -0.03(-2.61%)
Jun 08, 2006 1.013 1.028 1.013 1.025 251,805 +0.01(+0.88%)
Jun 07, 2006 1.016 1.037 1.013 1.016 116,837 +0.00(+0.29%)
Jun 06, 2006 1.028 1.037 1.013 1.013 137,318 -0.01(-1.45%)
Jun 05, 2006 1.013 1.069 1.013 1.028 435,792 +0.01(+0.58%)
Jun 02, 2006 1.019 1.028 1.001 1.022 151,755 -0.00(-0.29%)
Jun 01, 2006 1.013 1.025 0.9918 1.025 141,347 +0.01(+1.47%)
May 31, 2006 1.013 1.031 1.004 1.010 111,130 +0.00(+0.30%)
May 30, 2006 1.013 1.013 0.9829 1.007 76,884 +0.01(+0.90%)
May 26, 2006 1.025 1.028 0.9978 0.9978 179,957 -0.01(-1.47%)
May 25, 2006 1.013 1.028 1.013 1.013 151,755 +0.01(+1.49%)
May 24, 2006 0.9978 1.028 0.9680 0.9978 144,704 -0.01(-1.47%)
May 23, 2006 0.9680 1.019 0.9680 1.013 132,617 +0.01(+0.59%)
May 22, 2006 0.9829 1.013 0.9680 1.007 77,220 +0.04(+4.32%)
May 19, 2006 0.9769 1.013 0.9609 0.9650 149,404 -0.04(-3.86%)
May 18, 2006 1.001 1.019 0.9769 1.004 241,397 -0.01(-0.59%)
May 17, 2006 1.001 1.010 1.001 1.010 121,874 +0.00(+0.00%)
May 16, 2006 1.007 1.019 1.001 1.010 101,058 -0.01(-0.88%)
May 15, 2006 1.013 1.034 1.007 1.019 110,458 +0.01(+0.59%)
May 12, 2006 1.028 1.028 1.013 1.013 144,032 -0.02(-2.23%)
May 11, 2006 1.004 1.036 0.9978 1.036 125,902 +0.01(+1.39%)
May 10, 2006 1.013 1.028 1.007 1.022 284,037 -0.01(-0.87%)
May 09, 2006 1.007 1.039 1.007 1.031 384,759 +0.01(+1.17%)
May 08, 2006 1.013 1.039 1.013 1.019 150,747 -0.01(-1.44%)
May 05, 2006 1.034 1.042 1.013 1.034 75,206 +0.00(+0.00%)
May 04, 2006 1.013 1.034 0.9829 1.034 206,145 +0.02(+2.36%)
May 03, 2006 0.9829 1.034 0.9829 1.010 314,589 -0.00(-0.29%)
May 02, 2006 1.025 1.025 0.9680 1.013 80,913 -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.