Emerson Radio Corp (NY: MSN )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.3187 0.3425 0.3187 0.3425 5,036 +0.01(+4.55%)
Mar 28, 2008 0.3276 0.3544 0.3276 0.3276 5,707 -0.02(-5.98%)
Mar 27, 2008 0.3306 0.3485 0.3247 0.3485 11,750 +0.03(+10.38%)
Mar 26, 2008 0.3157 0.3247 0.3157 0.3157 161,927 -0.01(-3.64%)
Mar 25, 2008 0.3276 0.3276 0.3276 0.3276 4,700 +0.00(+0.00%)
Mar 24, 2008 0.3127 0.3276 0.3127 0.3276 11,415 +0.00(+0.00%)
Mar 21, 2008 0.3127 0.3276 0.3098 0.3276 11,750 +0.00(+0.00%)
Mar 20, 2008 0.3127 0.3276 0.3098 0.3276 11,750 +0.01(+3.77%)
Mar 19, 2008 0.3247 0.3395 0.3157 0.3157 31,559 +0.00(+0.00%)
Mar 18, 2008 0.3455 0.3574 0.3157 0.3157 28,873 -0.02(-6.19%)
Mar 17, 2008 0.3187 0.3366 0.3157 0.3366 25,180 +0.02(+5.61%)
Mar 14, 2008 0.3366 0.3425 0.3157 0.3187 69,834 -0.02(-5.31%)
Mar 13, 2008 0.3395 0.3395 0.3336 0.3366 3,357 +0.00(+0.89%)
Mar 12, 2008 0.3425 0.3485 0.3171 0.3336 23,166 -0.01(-4.27%)
Mar 11, 2008 0.3544 0.3574 0.3214 0.3485 67,819 -0.00(-0.85%)
Mar 10, 2008 0.3455 0.3515 0.3276 0.3515 61,776 +0.01(+1.72%)
Mar 07, 2008 0.3485 0.3515 0.3157 0.3455 80,577 -0.00(-0.85%)
Mar 06, 2008 0.3336 0.3515 0.3336 0.3485 9,065 +0.01(+2.62%)
Mar 05, 2008 0.3515 0.3544 0.3366 0.3395 13,429 -0.02(-5.00%)
Mar 04, 2008 0.3247 0.3574 0.3187 0.3574 31,223 +0.02(+7.14%)
Mar 03, 2008 0.3157 0.3395 0.3157 0.3336 87,628 +0.01(+3.70%)
Feb 29, 2008 0.3395 0.3544 0.3217 0.3217 33,909 -0.03(-7.69%)
Feb 28, 2008 0.3455 0.3604 0.3425 0.3485 20,480 +0.02(+5.41%)
Feb 27, 2008 0.3425 0.3664 0.3306 0.3306 22,830 -0.03(-9.02%)
Feb 26, 2008 0.3664 0.3664 0.3306 0.3634 76,189 +0.00(+0.00%)
Feb 25, 2008 0.3068 0.3693 0.3068 0.3634 113,181 +0.06(+18.45%)
Feb 22, 2008 0.3038 0.3276 0.3038 0.3068 38,506 -0.00(-0.96%)
Feb 21, 2008 0.3068 0.3157 0.3008 0.3098 102,401 -0.01(-2.80%)
Feb 20, 2008 0.3127 0.3336 0.3068 0.3187 97,734 -0.00(-0.93%)
Feb 19, 2008 0.3187 0.3336 0.3127 0.3217 248,116 +0.01(+2.86%)
Feb 18, 2008 0.3425 0.3425 0.3127 0.3127 0 +0.00(+0.00%)
Feb 15, 2008 0.3425 0.3425 0.3127 0.3127 301,831 -0.03(-8.70%)
Feb 14, 2008 0.3276 0.3425 0.3276 0.3425 60,087 -0.01(-4.17%)
Feb 13, 2008 0.3276 0.3574 0.3127 0.3574 35,252 +0.02(+5.26%)
Feb 12, 2008 0.3395 0.3425 0.3217 0.3395 35,252 +0.01(+3.64%)
Feb 11, 2008 0.3395 0.3425 0.3217 0.3276 321,640 -0.01(-3.51%)
Feb 08, 2008 0.3366 0.3395 0.3336 0.3395 38,912 -0.01(-4.20%)
Feb 07, 2008 0.3574 0.3574 0.3306 0.3544 11,079 +0.02(+5.31%)
Feb 06, 2008 0.3574 0.3574 0.3336 0.3366 22,528 +0.00(+0.00%)
Feb 05, 2008 0.3425 0.3872 0.3366 0.3366 2,350 -0.02(-5.83%)
Feb 04, 2008 0.3544 0.3842 0.3306 0.3574 19,472 +0.01(+2.56%)
Feb 01, 2008 0.3604 0.3765 0.3336 0.3485 51,704 -0.01(-2.50%)
Jan 31, 2008 0.3693 0.3812 0.3515 0.3574 52,039 -0.01(-3.23%)
Jan 30, 2008 0.3842 0.3842 0.3634 0.3693 24,844 -0.01(-3.13%)
Jan 29, 2008 0.3574 0.3812 0.3574 0.3812 962,989 +0.02(+6.67%)
Jan 28, 2008 0.3485 0.3604 0.3306 0.3574 31,895 +0.01(+3.81%)
Jan 25, 2008 0.3395 0.3455 0.3217 0.3443 21,487 +0.00(+0.52%)
Jan 24, 2008 0.3455 0.3723 0.3068 0.3425 46,161 +0.00(+0.00%)
Jan 23, 2008 0.3276 0.3634 0.3038 0.3425 263,556 +0.01(+3.60%)
Jan 22, 2008 0.3425 0.3485 0.3276 0.3306 42,639 -0.02(-6.25%)
Jan 21, 2008 0.3395 0.3693 0.3276 0.3527 0 +0.00(+0.00%)
Jan 18, 2008 0.3395 0.3693 0.3276 0.3527 202,116 +0.01(+2.96%)
Jan 17, 2008 0.3425 0.3544 0.3425 0.3425 23,166 -0.01(-3.36%)
Jan 16, 2008 0.3842 0.3842 0.3425 0.3544 28,538 -0.02(-4.80%)
Jan 15, 2008 0.3306 0.3723 0.3306 0.3723 58,754 +0.04(+11.61%)
Jan 14, 2008 0.3574 0.3664 0.3276 0.3336 25,046 -0.05(-12.50%)
Jan 11, 2008 0.3485 0.3872 0.3455 0.3812 22,494 +0.03(+8.47%)
Jan 10, 2008 0.3515 0.3664 0.3514 0.3515 64,126 -0.01(-1.67%)
Jan 09, 2008 0.3723 0.3723 0.3276 0.3574 65,654 +0.00(+0.00%)
Jan 08, 2008 0.3306 0.3604 0.3276 0.3574 64,270 +0.01(+4.35%)
Jan 07, 2008 0.3842 0.3872 0.3395 0.3425 136,646 -0.04(-11.54%)
Jan 04, 2008 0.3902 0.3961 0.3693 0.3872 35,252 -0.01(-3.70%)
Jan 03, 2008 0.4021 0.4259 0.3872 0.4021 8,729 +0.03(+7.14%)
Jan 02, 2008 0.4259 0.4319 0.3455 0.3753 72,526 -0.01(-3.08%)
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.