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 (%)
Jan 31, 2012 0.7930 0.8065 0.7794 0.8020 18,074 +0.02(+2.30%)
Jan 30, 2012 0.7748 0.7930 0.7748 0.7840 35,630 -0.00(-0.56%)
Jan 27, 2012 0.7839 0.7930 0.7794 0.7884 18,979 +0.00(+0.00%)
Jan 26, 2012 0.7794 0.7930 0.7794 0.7884 103,040 +0.01(+1.16%)
Jan 25, 2012 0.7930 0.7963 0.7794 0.7794 140,731 -0.04(-4.44%)
Jan 24, 2012 0.8247 0.8247 0.7930 0.8156 61,676 -0.01(-1.10%)
Jan 23, 2012 0.8519 0.8519 0.8247 0.8247 41,202 -0.01(-1.09%)
Jan 20, 2012 0.8066 0.8428 0.7975 0.8337 35,862 +0.02(+2.22%)
Jan 19, 2012 0.8066 0.8337 0.8066 0.8156 17,039 +0.02(+2.27%)
Jan 18, 2012 0.8156 0.8156 0.7930 0.7975 27,087 -0.04(-4.86%)
Jan 17, 2012 0.8655 0.8686 0.7930 0.8383 44,634 -0.03(-3.14%)
Jan 13, 2012 0.8655 0.8655 0.8628 0.8655 5,662 +0.00(+0.53%)
Jan 12, 2012 0.8609 0.8700 0.8609 0.8609 33,814 +0.01(+1.06%)
Jan 11, 2012 0.8428 0.8519 0.8428 0.8519 23,382 +0.01(+1.08%)
Jan 10, 2012 0.8383 0.8741 0.8383 0.8428 58,356 +0.01(+1.65%)
Jan 09, 2012 0.8156 0.8292 0.7975 0.8291 37,318 +0.01(+1.66%)
Jan 06, 2012 0.7839 0.8156 0.7477 0.8156 90,222 +0.03(+4.05%)
Jan 05, 2012 0.7839 0.7839 0.7658 0.7839 17,820 -0.01(-1.14%)
Jan 04, 2012 0.7431 0.7930 0.7322 0.7930 25,118 +0.07(+10.06%)
Dec 30, 2011 0.7069 0.7205 0.7069 0.7205 75,886 +0.00(+0.63%)
Dec 29, 2011 0.7023 0.7522 0.7023 0.7159 88,966 +0.01(+1.94%)
Dec 28, 2011 0.7114 0.7115 0.7023 0.7023 40,913 -0.01(-1.27%)
Dec 27, 2011 0.7159 0.7205 0.7114 0.7114 13,903 -0.00(-0.63%)
Dec 23, 2011 0.6978 0.7277 0.6978 0.7159 60,826 -0.01(-1.68%)
Dec 21, 2011 0.7069 0.7295 0.7023 0.7282 175,503 +0.02(+3.01%)
Dec 20, 2011 0.7114 0.7250 0.7023 0.7069 32,772 -0.01(-1.89%)
Dec 19, 2011 0.7159 0.7250 0.7069 0.7205 94,086 -0.00(-0.62%)
Dec 16, 2011 0.7114 0.7250 0.7114 0.7250 13,958 +0.01(+1.91%)
Dec 15, 2011 0.7250 0.7250 0.7114 0.7114 12,131 -0.00(-0.63%)
Dec 14, 2011 0.7205 0.7205 0.7114 0.7159 10,813 -0.01(-1.25%)
Dec 13, 2011 0.7250 0.7250 0.7114 0.7250 11,405 +0.00(+0.00%)
Dec 12, 2011 0.7114 0.7341 0.7114 0.7250 48,176 +0.00(+0.63%)
Dec 09, 2011 0.7205 0.7205 0.7159 0.7205 5,113 +0.00(+0.00%)
Dec 08, 2011 0.7159 0.7341 0.7114 0.7205 32,569 +0.01(+1.27%)
Dec 07, 2011 0.7159 0.7227 0.7114 0.7114 38,938 -0.02(-2.48%)
Dec 06, 2011 0.7341 0.7341 0.7250 0.7295 3,564 -0.00(-0.62%)
Dec 05, 2011 0.7159 0.7431 0.7114 0.7341 93,139 +0.02(+2.53%)
Dec 02, 2011 0.7114 0.7204 0.7114 0.7159 6,841 +0.00(+0.00%)
Dec 01, 2011 0.7159 0.7191 0.7159 0.7159 28,120 +0.00(+0.00%)
Nov 30, 2011 0.7205 0.7205 0.7114 0.7159 28,804 -0.00(-0.63%)
Nov 29, 2011 0.7250 0.7341 0.7159 0.7205 50,092 -0.01(-1.24%)
Nov 28, 2011 0.7250 0.7386 0.7023 0.7295 71,011 +0.00(+0.62%)
Nov 25, 2011 0.7250 0.7250 0.7250 0.7250 35,531 +0.00(+0.00%)
Nov 23, 2011 0.7250 0.7431 0.6978 0.7250 42,178 -0.01(-1.23%)
Nov 22, 2011 0.7295 0.7386 0.7069 0.7341 8,165 +0.00(+0.00%)
Nov 21, 2011 0.7341 0.7341 0.7250 0.7341 51,884 +0.00(+0.62%)
Nov 18, 2011 0.7295 0.7295 0.7295 0.7295 4,193 +0.00(+0.00%)
Nov 17, 2011 0.7250 0.7295 0.7250 0.7295 56,275 +0.00(+0.00%)
Nov 16, 2011 0.7159 0.7295 0.7114 0.7295 36,744 +0.02(+2.55%)
Nov 15, 2011 0.7023 0.7295 0.7023 0.7114 97,434 -0.02(-2.68%)
Nov 14, 2011 0.7341 0.7431 0.7255 0.7310 6,444 -0.00(-0.42%)
Nov 11, 2011 0.7250 0.7517 0.7250 0.7341 97,672 +0.01(+1.25%)
Nov 10, 2011 0.7341 0.7341 0.7250 0.7250 43,052 -0.01(-1.23%)
Nov 09, 2011 0.7250 0.7341 0.7250 0.7341 35,851 +0.01(+1.25%)
Nov 08, 2011 0.7703 0.7794 0.7250 0.7250 23,684 -0.04(-5.33%)
Nov 07, 2011 0.7703 0.7884 0.7522 0.7658 76,065 -0.02(-2.87%)
Nov 04, 2011 0.7748 0.7884 0.7748 0.7884 3,751 +0.01(+1.16%)
Nov 03, 2011 0.7703 0.7798 0.7612 0.7794 17,897 +0.02(+2.99%)
Nov 02, 2011 0.7386 0.7567 0.7386 0.7567 1,103 +0.03(+4.38%)
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.