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 (%)
Nov 30, 2006 0.9710 0.9889 0.9621 0.9621 94,343 -0.01(-0.92%)
Nov 29, 2006 0.9740 0.9889 0.9680 0.9710 165,184 +0.00(+0.00%)
Nov 28, 2006 0.9769 0.9829 0.9588 0.9710 228,975 -0.01(-0.91%)
Nov 27, 2006 1.022 1.022 0.9710 0.9799 109,451 -0.03(-2.66%)
Nov 24, 2006 0.9918 1.025 0.9442 1.007 222,932 +0.03(+3.36%)
Nov 22, 2006 0.9859 0.9889 0.9680 0.9740 54,725 -0.01(-1.21%)
Nov 21, 2006 0.9531 0.9978 0.9501 0.9859 44,653 +0.04(+3.76%)
Nov 20, 2006 0.9442 0.9680 0.9442 0.9501 142,690 -0.01(-1.54%)
Nov 17, 2006 0.9680 1.022 0.9412 0.9650 299,816 -0.06(-5.81%)
Nov 16, 2006 1.013 1.057 0.9978 1.025 709,756 +0.03(+2.99%)
Nov 15, 2006 0.9680 1.069 0.9531 0.9948 1,562,203 +0.12(+13.99%)
Nov 14, 2006 0.8787 0.9084 0.8667 0.8727 187,007 +0.01(+1.03%)
Nov 13, 2006 0.8965 0.8965 0.8608 0.8638 157,798 -0.02(-2.03%)
Nov 10, 2006 0.8846 0.8876 0.8638 0.8816 128,924 -0.01(-0.67%)
Nov 09, 2006 0.8787 0.8965 0.8787 0.8876 19,137 +0.01(+1.36%)
Nov 08, 2006 0.8965 0.8965 0.8727 0.8757 112,137 -0.02(-2.33%)
Nov 07, 2006 0.8876 0.8968 0.8876 0.8965 87,628 +0.00(+0.00%)
Nov 06, 2006 0.8846 0.8965 0.8846 0.8965 71,177 +0.00(+0.00%)
Nov 03, 2006 0.8906 0.8995 0.8787 0.8965 50,696 -0.01(-0.66%)
Nov 02, 2006 0.9055 0.9084 0.8935 0.9025 128,588 +0.01(+1.00%)
Nov 01, 2006 0.8935 0.9055 0.8935 0.8935 51,368 -0.01(-0.99%)
Oct 31, 2006 0.8906 0.9055 0.8816 0.9025 163,170 +0.01(+1.68%)
Oct 30, 2006 0.8846 0.8906 0.8697 0.8876 48,010 +0.01(+1.71%)
Oct 27, 2006 0.8697 0.8935 0.8697 0.8727 17,122 +0.00(+0.34%)
Oct 26, 2006 0.8667 0.8906 0.8638 0.8697 33,238 -0.01(-1.01%)
Oct 25, 2006 0.8757 0.8787 0.8757 0.8786 14,436 -0.00(-0.00%)
Oct 24, 2006 0.8667 0.8935 0.8667 0.8787 28,538 +0.00(+0.00%)
Oct 23, 2006 0.8876 0.8906 0.8667 0.8787 123,217 -0.00(-0.34%)
Oct 20, 2006 0.8638 0.8876 0.8638 0.8816 30,216 +0.01(+1.72%)
Oct 19, 2006 0.8787 0.8787 0.8667 0.8667 85,278 -0.01(-1.02%)
Oct 18, 2006 0.8697 0.8787 0.8697 0.8757 23,837 +0.01(+0.68%)
Oct 17, 2006 0.8757 0.8757 0.8638 0.8697 73,527 -0.01(-0.68%)
Oct 16, 2006 0.8608 0.8906 0.8608 0.8757 84,606 +0.00(+0.00%)
Oct 13, 2006 0.8846 0.8876 0.8757 0.8757 129,596 +0.00(+0.34%)
Oct 12, 2006 0.8816 0.8935 0.8638 0.8727 251,134 -0.01(-1.01%)
Oct 11, 2006 0.8846 0.8906 0.8816 0.8816 72,184 -0.00(-0.34%)
Oct 10, 2006 0.8787 0.8935 0.8787 0.8846 82,592 -0.01(-1.00%)
Oct 09, 2006 0.8965 0.8965 0.8757 0.8935 43,982 +0.01(+1.01%)
Oct 06, 2006 0.8905 0.8965 0.8846 0.8846 139,668 -0.00(-0.34%)
Oct 05, 2006 0.8876 0.8935 0.8787 0.8876 210,173 +0.00(+0.00%)
Oct 04, 2006 0.8757 0.9055 0.8757 0.8876 269,935 -0.00(-0.33%)
Oct 03, 2006 0.9055 0.9055 0.8906 0.8906 304,852 -0.01(-1.32%)
Oct 02, 2006 0.9084 0.9114 0.9025 0.9025 62,447 -0.00(-0.00%)
Sep 29, 2006 0.9025 0.9084 0.9025 0.9025 158,134 -0.01(-0.98%)
Sep 28, 2006 0.8995 0.9114 0.8995 0.9114 100,050 +0.00(+0.00%)
Sep 27, 2006 0.9025 0.9114 0.9025 0.9114 45,996 +0.00(+0.00%)
Sep 26, 2006 0.9114 0.9114 0.8995 0.9114 145,375 -0.00(-0.33%)
Sep 25, 2006 0.8965 0.9233 0.8965 0.9144 2,442,852 +0.01(+0.66%)
Sep 22, 2006 0.8995 0.9084 0.8995 0.9084 99,043 +0.01(+0.99%)
Sep 21, 2006 0.9084 0.9084 0.8995 0.8995 158,469 -0.01(-1.31%)
Sep 20, 2006 0.9144 0.9144 0.8995 0.9114 270,271 -0.01(-0.97%)
Sep 19, 2006 0.9174 0.9233 0.9084 0.9203 264,899 -0.00(-0.33%)
Sep 18, 2006 0.9382 0.9382 0.9204 0.9233 50,696 -0.01(-1.59%)
Sep 15, 2006 0.9144 0.9382 0.9084 0.9382 164,848 +0.02(+2.61%)
Sep 14, 2006 0.9084 0.9174 0.8995 0.9144 27,195 +0.01(+0.66%)
Sep 13, 2006 0.9025 0.9382 0.8935 0.9084 415,647 +0.00(+0.33%)
Sep 12, 2006 0.8935 0.9204 0.8876 0.9055 501,597 +0.02(+2.70%)
Sep 11, 2006 0.8876 0.8935 0.8816 0.8816 97,029 -0.00(-0.34%)
Sep 08, 2006 0.9084 0.9144 0.8816 0.8846 451,236 -0.00(-0.34%)
Sep 07, 2006 0.9055 0.9055 0.8846 0.8876 287,394 -0.01(-0.67%)
Sep 06, 2006 0.9055 0.9055 0.8876 0.8935 123,888 -0.01(-0.66%)
Sep 05, 2006 0.9114 0.9144 0.8995 0.8995 52,039 -0.01(-0.66%)
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.