Emerson Radio Corp (NY: MSN )

1.080 USD -0.030 (-2.70%)
Streaming Delayed Price Updated: 9:09 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.060 1.130 0.9893 1.110 1,125,800 +0.05(+4.73%)
Nov 25, 2020 1.080 1.130 1.040 1.060 467,400 -0.08(-7.03%)
Nov 24, 2020 1.040 1.180 0.9700 1.140 2,862,470 +0.05(+4.59%)
Nov 23, 2020 0.8400 1.230 0.8300 1.090 3,270,325 +0.26(+32.07%)
Nov 20, 2020 0.8249 0.8501 0.8201 0.8253 124,600 +0.01(+0.65%)
Nov 19, 2020 0.8100 0.8200 0.8020 0.8200 78,926 -0.00(-0.02%)
Nov 18, 2020 0.8092 0.8600 0.8092 0.8202 74,745 +0.01(+1.23%)
Nov 17, 2020 0.8115 0.8299 0.8100 0.8102 71,399 -0.02(-2.39%)
Nov 16, 2020 0.8200 0.8500 0.8200 0.8300 121,445 +0.01(+1.10%)
Nov 13, 2020 0.7984 0.8400 0.7901 0.8210 80,500 +0.03(+3.92%)
Nov 12, 2020 0.8293 0.8293 0.7900 0.7900 81,314 -0.04(-4.82%)
Nov 11, 2020 0.8300 0.8500 0.8100 0.8300 86,004 +0.01(+1.22%)
Nov 10, 2020 0.8800 0.8800 0.8100 0.8200 178,603 -0.04(-4.65%)
Nov 09, 2020 0.8000 0.9000 0.7900 0.8600 899,961 +0.07(+8.52%)
Nov 06, 2020 0.7803 0.7999 0.7700 0.7925 109,800 +0.00(+0.32%)
Nov 05, 2020 0.8000 0.8400 0.7700 0.7900 249,607 +0.03(+3.95%)
Nov 04, 2020 0.8052 0.8134 0.7501 0.7600 140,339 -0.04(-5.12%)
Nov 03, 2020 0.7873 0.8381 0.7850 0.8010 157,181 +0.00(+0.44%)
Nov 02, 2020 0.8137 0.8400 0.7762 0.7975 213,819 +0.02(+2.90%)
Oct 30, 2020 0.8600 0.8600 0.7621 0.7750 340,900 -0.09(-10.31%)
Oct 29, 2020 0.8715 0.8975 0.8600 0.8641 158,078 -0.02(-1.81%)
Oct 28, 2020 0.9600 0.9600 0.8200 0.8800 837,327 -0.08(-8.57%)
Oct 27, 2020 0.9515 1.160 0.9515 0.9625 1,599,187 +0.00(+0.26%)
Oct 26, 2020 1.010 1.030 0.9200 0.9600 372,016 -0.08(-7.69%)
Oct 23, 2020 1.000 1.070 1.000 1.040 464,100 +0.04(+4.00%)
Oct 22, 2020 0.9800 1.100 0.9600 1.000 1,440,941 +0.04(+4.17%)
Oct 21, 2020 0.9600 1.000 0.8800 0.9600 1,226,767 -0.01(-1.03%)
Oct 20, 2020 1.030 1.040 0.8800 0.9700 1,776,170 -0.11(-10.19%)
Oct 19, 2020 0.9900 1.340 0.9700 1.080 9,952,241 -0.02(-1.82%)
Oct 16, 2020 0.7300 1.350 0.7200 1.100 4,926,300 +0.34(+45.25%)
Oct 15, 2020 0.7400 0.8000 0.7230 0.7573 166,085 -0.01(-1.20%)
Oct 14, 2020 0.7500 0.8039 0.7500 0.7665 51,013 +0.00(+0.20%)
Oct 13, 2020 0.8200 0.8200 0.7573 0.7650 334,697 -0.07(-8.80%)
Oct 12, 2020 0.7000 0.9218 0.6811 0.8388 1,508,743 +0.14(+19.83%)
Oct 09, 2020 0.7095 0.7095 0.6770 0.7000 5,700 -0.01(-1.34%)
Oct 08, 2020 0.7000 0.7098 0.7000 0.7095 6,224 -0.00(-0.60%)
Oct 07, 2020 0.7000 0.7294 0.7000 0.7138 8,262 +0.01(+1.97%)
Oct 06, 2020 0.7003 0.7201 0.6655 0.7000 17,883 -0.00(-0.03%)
Oct 05, 2020 0.7184 0.7184 0.7002 0.7002 10,567 -0.00(-0.03%)
Oct 02, 2020 0.7041 0.7184 0.7002 0.7004 8,500 -0.00(-0.64%)
Oct 01, 2020 0.7070 0.7139 0.6782 0.7049 26,645 +0.03(+3.68%)
Sep 30, 2020 0.7172 0.7172 0.6781 0.6799 24,007 -0.00(-0.47%)
Sep 29, 2020 0.7246 0.7246 0.6665 0.6831 57,882 -0.01(-1.01%)
Sep 28, 2020 0.6803 0.7128 0.6803 0.6901 42,492 +0.03(+3.95%)
Sep 25, 2020 0.7173 0.7173 0.6615 0.6639 53,100 -0.02(-2.82%)
Sep 24, 2020 0.6625 0.6969 0.6620 0.6832 6,608 +0.02(+3.20%)
Sep 23, 2020 0.7040 0.7040 0.6600 0.6620 102,218 -0.01(-1.27%)
Sep 22, 2020 0.7340 0.7340 0.6630 0.6705 23,819 +0.01(+1.13%)
Sep 21, 2020 0.6610 0.6879 0.6610 0.6630 27,250 -0.00(-0.15%)
Sep 18, 2020 0.6602 0.7400 0.6600 0.6640 163,300 +0.00(+0.47%)
Sep 17, 2020 0.6735 0.6750 0.6600 0.6609 18,009 -0.00(-0.17%)
Sep 16, 2020 0.6686 0.6800 0.6620 0.6620 15,976 +0.00(+0.24%)
Sep 15, 2020 0.6900 0.6900 0.6600 0.6604 32,698 -0.00(-0.69%)
Sep 14, 2020 0.6600 0.6900 0.6600 0.6650 6,086 +0.01(+0.76%)
Sep 11, 2020 0.6700 0.6722 0.6600 0.6600 53,000 -0.01(-1.54%)
Sep 10, 2020 0.6701 0.6900 0.6701 0.6703 3,754 -0.00(-0.31%)
Sep 09, 2020 0.6601 0.6945 0.6601 0.6724 7,641 +0.01(+1.88%)
Sep 08, 2020 0.6700 0.6944 0.6600 0.6600 24,722 -0.00(-0.36%)
Sep 04, 2020 0.6998 0.6998 0.6567 0.6624 68,300 -0.04(-5.03%)
Sep 03, 2020 0.7137 0.7137 0.6939 0.6975 11,442 -0.02(-2.53%)
Sep 02, 2020 0.7151 0.7194 0.7120 0.7156 6,098 +0.00(+0.07%)
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.