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

Emerson Radio Corp (NY: MSN )

0.4800 +0.0100 (+2.13%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 24, 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 (%)
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.