Emerson Radio Corp (NY: MSN )

1.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 1.550 1.580 1.380 1.400 248,394 -0.15(-9.68%)
Mar 01, 2021 1.500 1.620 1.500 1.550 198,836 +0.06(+4.03%)
Feb 26, 2021 1.560 1.580 1.450 1.490 267,600 -0.14(-8.59%)
Feb 25, 2021 1.770 1.870 1.550 1.630 676,618 -0.10(-5.78%)
Feb 24, 2021 1.620 1.780 1.620 1.730 610,546 +0.05(+2.98%)
Feb 23, 2021 1.670 1.720 1.540 1.680 593,707 -0.19(-10.16%)
Feb 22, 2021 1.780 1.950 1.760 1.870 795,926 +0.04(+2.19%)
Feb 19, 2021 1.760 1.958 1.760 1.830 939,200 +0.02(+1.10%)
Feb 18, 2021 1.880 1.930 1.800 1.810 505,551 -0.10(-5.24%)
Feb 17, 2021 1.810 1.940 1.750 1.910 957,988 +0.04(+2.14%)
Feb 16, 2021 1.750 1.880 1.740 1.870 675,278 +0.13(+7.47%)
Feb 12, 2021 1.770 1.870 1.710 1.740 557,500 -0.16(-8.42%)
Feb 11, 2021 1.700 2.270 1.690 1.900 3,805,578 +0.16(+9.20%)
Feb 10, 2021 1.860 1.900 1.620 1.740 490,353 -0.01(-0.57%)
Feb 09, 2021 1.740 1.800 1.650 1.750 371,820 +0.06(+3.55%)
Feb 08, 2021 1.650 1.720 1.610 1.690 510,893 +0.05(+3.36%)
Feb 05, 2021 1.630 1.680 1.550 1.635 442,200 -0.01(-0.91%)
Feb 04, 2021 1.690 1.700 1.600 1.650 347,275 +0.05(+3.12%)
Feb 03, 2021 1.530 1.610 1.500 1.600 340,618 +0.06(+3.90%)
Feb 02, 2021 1.660 1.670 1.480 1.540 574,949 -0.13(-7.78%)
Feb 01, 2021 1.570 1.980 1.550 1.670 1,785,803 +0.08(+5.03%)
Jan 29, 2021 1.650 1.850 1.500 1.590 2,784,100 +0.03(+1.92%)
Jan 28, 2021 1.990 2.600 1.420 1.560 4,961,492 -0.61(-28.11%)
Jan 27, 2021 1.240 2.250 1.150 2.170 7,870,063 +0.92(+73.60%)
Jan 26, 2021 1.340 1.390 1.200 1.250 1,481,904 +0.01(+0.81%)
Jan 25, 2021 1.250 1.350 1.190 1.240 1,932,233 +0.01(+0.81%)
Jan 22, 2021 1.180 1.240 1.140 1.230 687,200 +0.04(+3.36%)
Jan 21, 2021 1.120 1.280 1.100 1.190 1,804,868 +0.11(+10.19%)
Jan 20, 2021 1.080 1.100 1.080 1.080 168,149 -0.01(-0.92%)
Jan 19, 2021 1.110 1.110 1.070 1.090 127,835 +0.01(+0.93%)
Jan 15, 2021 1.110 1.110 1.050 1.080 188,400 -0.02(-1.82%)
Jan 14, 2021 1.140 1.140 1.090 1.100 170,140 -0.03(-2.65%)
Jan 13, 2021 1.160 1.170 1.100 1.130 288,633 +0.05(+4.63%)
Jan 12, 2021 1.160 1.200 1.070 1.080 788,573 -0.06(-5.26%)
Jan 11, 2021 1.050 1.290 1.030 1.140 2,334,521 +0.10(+9.60%)
Jan 08, 2021 1.020 1.080 1.020 1.040 282,600 +0.03(+2.98%)
Jan 07, 2021 1.010 1.030 0.9900 1.010 214,077 +0.03(+3.06%)
Jan 06, 2021 1.090 1.090 0.9600 0.9800 421,559 -0.09(-8.41%)
Jan 05, 2021 1.100 1.110 1.040 1.070 354,694 -0.02(-1.83%)
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.