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

Emerson Radio Corp (NY: MSN )

0.5380 -0.0220 (-3.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2020 0.7689 0.7874 0.7100 0.7520 124,000 +0.04(+5.92%)
Jul 30, 2020 0.7100 0.7600 0.6700 0.7100 132,833 +0.03(+4.41%)
Jul 29, 2020 0.7284 0.7284 0.6800 0.6800 60,215 -0.01(-2.00%)
Jul 28, 2020 0.7900 0.7900 0.6802 0.6939 35,776 +0.00(+0.57%)
Jul 27, 2020 0.6900 0.7398 0.6800 0.6900 306,949 +0.01(+1.47%)
Jul 24, 2020 0.6900 0.6900 0.6700 0.6800 24,100 +0.01(+1.19%)
Jul 23, 2020 0.6900 0.6900 0.6720 0.6720 20,777 -0.01(-0.77%)
Jul 22, 2020 0.7000 0.7000 0.6710 0.6772 15,408 -0.02(-3.26%)
Jul 21, 2020 0.6600 0.7298 0.6520 0.7000 171,619 +0.02(+2.79%)
Jul 20, 2020 0.6900 0.6900 0.6718 0.6810 11,279 +0.01(+1.95%)
Jul 17, 2020 0.6704 0.6799 0.6508 0.6680 12,500 +0.00(+0.13%)
Jul 16, 2020 0.6600 0.6900 0.6500 0.6671 25,513 -0.00(-0.43%)
Jul 15, 2020 0.7000 0.7000 0.6700 0.6700 8,846 -0.01(-1.41%)
Jul 14, 2020 0.6671 0.6800 0.6603 0.6796 16,535 +0.01(+1.87%)
Jul 13, 2020 0.6600 0.6958 0.6500 0.6671 25,280 +0.00(+0.01%)
Jul 10, 2020 0.6700 0.6900 0.6601 0.6670 19,300 -0.00(-0.45%)
Jul 09, 2020 0.6800 0.6802 0.6700 0.6700 11,364 +0.01(+1.18%)
Jul 08, 2020 0.6500 0.6728 0.6500 0.6622 2,459 +0.02(+3.47%)
Jul 07, 2020 0.6700 0.6733 0.6400 0.6400 43,606 -0.02(-3.03%)
Jul 06, 2020 0.6900 0.6900 0.6600 0.6600 24,046 -0.01(-0.78%)
Jul 02, 2020 0.6700 0.6737 0.6650 0.6652 15,100 -0.01(-1.31%)
Jul 01, 2020 0.6601 0.6840 0.6500 0.6740 18,979 +0.00(+0.60%)
Jun 30, 2020 0.6500 0.6780 0.6500 0.6700 11,622 +0.00(+0.24%)
Jun 29, 2020 0.6501 0.6684 0.6302 0.6684 49,768 -0.02(-2.99%)
Jun 26, 2020 0.6500 0.7013 0.6450 0.6890 124,800 +0.04(+5.55%)
Jun 25, 2020 0.6800 0.6846 0.6501 0.6528 80,196 -0.03(-4.38%)
Jun 24, 2020 0.7000 0.7001 0.6600 0.6827 55,129 +0.01(+1.41%)
Jun 23, 2020 0.7140 0.7140 0.6702 0.6732 42,699 -0.01(-1.00%)
Jun 22, 2020 0.7247 0.7247 0.6751 0.6800 100,429 -0.01(-1.46%)
Jun 19, 2020 0.7400 0.7400 0.6801 0.6901 133,600 +0.00(+0.01%)
Jun 18, 2020 0.7500 0.7612 0.6900 0.6900 223,414 -0.07(-9.21%)
Jun 17, 2020 0.8200 0.8200 0.7600 0.7600 254,931 -0.07(-8.15%)
Jun 16, 2020 0.7800 1.030 0.7100 0.8274 2,248,481 +0.08(+10.91%)
Jun 15, 2020 0.7523 0.7523 0.7398 0.7460 11,278 -0.01(-0.84%)
Jun 12, 2020 0.7560 0.7593 0.7400 0.7523 14,400 +0.01(+1.68%)
Jun 11, 2020 0.7560 0.7560 0.7398 0.7399 18,112 -0.01(-0.92%)
Jun 10, 2020 0.7560 0.7560 0.7399 0.7468 3,113 -0.01(-0.81%)
Jun 09, 2020 0.7530 0.7530 0.7398 0.7529 11,843 -0.00(-0.01%)
Jun 08, 2020 0.7430 0.7530 0.7420 0.7530 19,653 +0.01(+1.76%)
Jun 05, 2020 0.7430 0.7430 0.7400 0.7400 17,200 -0.00(-0.46%)
Jun 04, 2020 0.7380 0.7474 0.7310 0.7434 8,051 +0.01(+1.29%)
Jun 03, 2020 0.7365 0.7380 0.7301 0.7339 2,277 -0.00(-0.15%)
Jun 02, 2020 0.7380 0.7380 0.7163 0.7350 2,376 +0.02(+2.08%)
Jun 01, 2020 0.7380 0.7380 0.7200 0.7200 9,968 -0.02(-2.04%)
May 29, 2020 0.7312 0.7400 0.7310 0.7350 1,800 +0.01(+1.07%)
May 28, 2020 0.7400 0.7537 0.7272 0.7272 13,298 +0.00(+0.01%)
May 27, 2020 0.7475 0.7501 0.7221 0.7271 33,905 +0.01(+0.69%)
May 26, 2020 0.7560 0.7560 0.7171 0.7221 22,800 -0.03(-4.61%)
May 22, 2020 0.7560 0.7570 0.7000 0.7570 17,400 +0.03(+3.68%)
May 21, 2020 0.7560 0.7560 0.7301 0.7301 9,870 -0.03(-3.43%)
May 20, 2020 0.7980 0.7998 0.7525 0.7560 4,315 -0.00(-0.53%)
May 19, 2020 0.7450 0.7856 0.7450 0.7600 4,308 +0.03(+4.54%)
May 18, 2020 0.7700 0.7711 0.7202 0.7270 37,542 -0.04(-5.14%)
May 15, 2020 0.8099 0.8150 0.7500 0.7664 2,500 -0.03(-3.72%)
May 14, 2020 0.8499 0.8499 0.7695 0.7960 12,438 +0.03(+3.39%)
May 13, 2020 0.7699 0.7750 0.7699 0.7699 1,096 +0.02(+2.63%)
May 12, 2020 0.7850 0.7850 0.7502 0.7502 1,362 +0.00(+0.01%)
May 11, 2020 0.7695 0.7901 0.7420 0.7501 33,289 +0.03(+3.89%)
May 08, 2020 0.7695 0.7695 0.7035 0.7220 7,000 -0.05(-6.17%)
May 07, 2020 0.7836 0.7836 0.6804 0.7695 24,814 +0.03(+4.71%)
May 06, 2020 0.7740 0.7740 0.7349 0.7349 9,447 -0.04(-5.17%)
May 05, 2020 0.7750 0.7750 0.7349 0.7750 4,518 +0.01(+1.06%)
May 04, 2020 0.7665 0.7750 0.7665 0.7669 5,911 +0.04(+5.05%)
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.