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, 2009 0.2204 0.2383 0.2204 0.2204 24,509 -0.02(-7.51%)
Jul 30, 2009 0.2204 0.2502 0.1996 0.2383 115,552 +0.01(+5.26%)
Jul 29, 2009 0.2264 0.2264 0.2264 0.2264 335 +0.00(+0.00%)
Jul 28, 2009 0.2264 0.2323 0.2234 0.2264 25,180 +0.00(+0.00%)
Jul 27, 2009 0.2204 0.2264 0.2148 0.2264 11,818 +0.01(+5.56%)
Jul 24, 2009 0.2145 0.2204 0.2145 0.2145 2,142 -0.00(-2.23%)
Jul 23, 2009 0.2234 0.2234 0.2085 0.2193 60,057 -0.00(-1.81%)
Jul 22, 2009 0.2234 0.2234 0.2234 0.2234 14,101 +0.01(+2.74%)
Jul 21, 2009 0.2052 0.2353 0.2010 0.2174 92,124 +0.02(+8.96%)
Jul 20, 2009 0.1996 0.1996 0.1996 0.1996 36,861 +0.00(+0.81%)
Jul 17, 2009 0.1995 0.1996 0.1876 0.1979 30,156 -0.00(-2.26%)
Jul 16, 2009 0.1996 0.2025 0.1966 0.2025 31,764 +0.00(+1.74%)
Jul 15, 2009 0.1668 0.1996 0.1668 0.1991 249,210 +0.04(+23.78%)
Jul 14, 2009 0.1668 0.1668 0.1549 0.1608 22,457 -0.01(-3.57%)
Jul 13, 2009 0.1668 0.2591 0.1668 0.1668 64,126 +0.00(+0.00%)
Jul 10, 2009 0.1549 0.1668 0.1549 0.1668 2,014 +0.01(+9.80%)
Jul 09, 2009 0.1638 0.1668 0.1519 0.1519 109,693 -0.01(-7.27%)
Jul 08, 2009 0.1698 0.1757 0.1638 0.1638 50,901 -0.01(-5.17%)
Jul 07, 2009 0.1846 0.1847 0.1638 0.1728 80,242 -0.01(-3.33%)
Jul 06, 2009 0.1728 0.1787 0.1653 0.1787 6,211 +0.00(+0.00%)
Jul 02, 2009 0.1847 0.1847 0.1787 0.1787 3,357 -0.01(-3.23%)
Jul 01, 2009 0.1757 0.1847 0.1757 0.1847 8,393 +0.01(+6.90%)
Jun 30, 2009 0.1787 0.1847 0.1728 0.1728 33,198 -0.01(-3.33%)
Jun 29, 2009 0.1846 0.1846 0.1728 0.1787 10,407 -0.01(-3.23%)
Jun 26, 2009 0.1787 0.1847 0.1787 0.1847 5,361 +0.00(+0.00%)
Jun 25, 2009 0.1787 0.1906 0.1728 0.1847 5,036 +0.01(+3.33%)
Jun 24, 2009 0.1787 0.1847 0.1787 0.1787 39,063 +0.00(+0.00%)
Jun 23, 2009 0.1817 0.1876 0.1787 0.1787 42,303 -0.01(-4.76%)
Jun 19, 2009 0.1876 0.1876 0.1876 0.1876 1,342 +0.01(+3.28%)
Jun 18, 2009 0.1817 0.1817 0.1787 0.1817 18,532 +0.00(+1.08%)
Jun 17, 2009 0.1847 0.1847 0.1728 0.1798 25,882 -0.00(-1.07%)
Jun 15, 2009 0.1817 0.1817 0.1817 0.1817 0 -0.01(-3.17%)
Jun 12, 2009 0.1876 0.1876 0.1787 0.1876 11,583 -0.01(-4.55%)
Jun 11, 2009 0.1876 0.1966 0.1876 0.1966 6,798 +0.01(+4.76%)
Jun 10, 2009 0.1876 0.1876 0.1876 0.1876 4,196 +0.00(+0.00%)
Jun 09, 2009 0.2174 0.2174 0.1787 0.1876 16,787 -0.01(-7.37%)
Jun 08, 2009 0.2174 0.2174 0.2026 0.2026 4,028 -0.02(-9.32%)
Jun 05, 2009 0.2204 0.2234 0.2204 0.2234 2,014 +0.01(+4.17%)
Jun 04, 2009 0.2085 0.2145 0.2085 0.2145 7,218 +0.00(+0.00%)
Jun 03, 2009 0.2085 0.2145 0.2085 0.2145 4,868 +0.00(+1.41%)
Jun 02, 2009 0.2085 0.2115 0.2085 0.2115 6,714 +0.01(+2.90%)
Jun 01, 2009 0.1906 0.2115 0.1906 0.2055 18,365 +0.02(+11.29%)
May 29, 2009 0.1936 0.2055 0.1822 0.1847 50,696 -0.01(-4.62%)
May 28, 2009 0.1966 0.1966 0.1876 0.1936 4,700 -0.00(-1.51%)
May 27, 2009 0.1995 0.1996 0.1966 0.1966 20,312 +0.00(+0.00%)
May 26, 2009 0.1996 0.2085 0.1966 0.1966 9,065 +0.00(+1.54%)
May 22, 2009 0.1966 0.2115 0.1936 0.1936 18,744 -0.00(-1.51%)
May 21, 2009 0.1787 0.2055 0.1787 0.1966 58,083 +0.01(+8.18%)
May 20, 2009 0.1817 0.1876 0.1817 0.1817 8,729 -0.01(-3.16%)
May 19, 2009 0.1787 0.1876 0.1579 0.1876 25,180 +0.00(+1.61%)
May 18, 2009 0.1936 0.1996 0.1847 0.1847 33,909 -0.00(-1.59%)
May 15, 2009 0.1876 0.1876 0.1876 0.1876 79,234 +0.01(+5.00%)
May 14, 2009 0.1832 0.1936 0.1638 0.1787 16,182 -0.01(-4.76%)
May 13, 2009 0.1876 0.1876 0.1817 0.1876 40,288 -0.00(-1.56%)
May 12, 2009 0.2055 0.2055 0.1876 0.1906 56,068 +0.00(+1.59%)
May 11, 2009 0.1935 0.1935 0.1728 0.1876 47,752 +0.00(+1.61%)
May 08, 2009 0.1847 0.1847 0.1668 0.1847 122,851 +0.00(+0.00%)
May 07, 2009 0.1787 0.1847 0.1787 0.1847 3,693 -0.00(-1.52%)
May 06, 2009 0.1847 0.1875 0.1817 0.1875 3,793 +0.00(+1.55%)
May 05, 2009 0.1876 0.1876 0.1728 0.1847 3,021 -0.01(-4.62%)
May 04, 2009 0.1936 0.1936 0.1936 0.1936 3,021 -0.00(-1.51%)
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.