Emerson Radio Corp (NY: MSN )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 0.6250 0.7050 0.6250 0.7000 78,017 +0.04(+5.72%)
Jul 05, 2022 0.6600 0.6799 0.6300 0.6621 5,743 +0.03(+5.43%)
Jul 01, 2022 0.6800 0.6800 0.6250 0.6280 3,244 -0.04(-5.42%)
Jun 30, 2022 0.6639 0.6788 0.6377 0.6640 3,065 +0.03(+5.01%)
Jun 29, 2022 0.6770 0.6771 0.6323 0.6323 5,659 -0.04(-6.60%)
Jun 28, 2022 0.6770 0.6770 0.6770 0.6770 1,497 +0.00(+0.00%)
Jun 27, 2022 0.6250 0.6900 0.6250 0.6770 36,408 +0.05(+8.32%)
Jun 24, 2022 0.6250 0.6300 0.6250 0.6250 5,316 +0.00(+0.00%)
Jun 23, 2022 0.7200 0.7200 0.6201 0.6250 10,718 -0.01(-1.73%)
Jun 22, 2022 0.6246 0.6360 0.6246 0.6360 1,436 -0.00(-0.42%)
Jun 21, 2022 0.6300 0.6419 0.6200 0.6387 801 -0.00(-0.20%)
Jun 17, 2022 0.6200 0.6600 0.6200 0.6400 12,574 -0.02(-3.03%)
Jun 16, 2022 0.6300 0.6600 0.6200 0.6600 5,601 +0.03(+4.76%)
Jun 15, 2022 0.6505 0.6709 0.6300 0.6300 10,617 +0.00(+0.00%)
Jun 14, 2022 0.6500 0.6709 0.6300 0.6300 32,462 +0.01(+0.96%)
Jun 13, 2022 0.6312 0.6399 0.6200 0.6240 20,103 -0.01(-1.99%)
Jun 10, 2022 0.6600 0.6600 0.6312 0.6367 23,416 -0.03(-4.33%)
Jun 09, 2022 0.6680 0.6680 0.6600 0.6655 7,113 -0.02(-2.90%)
Jun 08, 2022 0.7300 0.7300 0.6655 0.6854 4,399 +0.02(+2.30%)
Jun 07, 2022 0.6900 0.6900 0.6700 0.6700 3,874 +0.01(+1.21%)
Jun 06, 2022 0.6615 0.6620 0.6615 0.6620 7,359 -0.03(-4.06%)
Jun 03, 2022 0.7300 0.7300 0.6600 0.6900 20,115 -0.01(-1.40%)
Jun 02, 2022 0.6624 0.6998 0.6624 0.6998 805 +0.02(+3.22%)
Jun 01, 2022 0.7035 0.7035 0.6509 0.6780 5,821 +0.01(+1.19%)
May 31, 2022 0.7000 0.7000 0.6100 0.6700 12,735 -0.03(-4.27%)
May 27, 2022 0.6200 0.6999 0.6200 0.6999 15,900 +0.00(+0.44%)
May 26, 2022 0.6799 0.7122 0.6597 0.6968 22,606 +0.03(+4.31%)
May 25, 2022 0.6681 0.6799 0.6679 0.6680 2,413 +0.03(+4.62%)
May 24, 2022 0.7000 0.7000 0.6349 0.6385 28,964 -0.04(-6.34%)
May 23, 2022 0.6300 0.7400 0.6000 0.6817 144,547 +0.07(+11.75%)
May 20, 2022 0.5774 0.6398 0.5770 0.6100 141,311 +0.04(+6.66%)
May 19, 2022 0.5800 0.6000 0.5700 0.5719 30,794 -0.01(-1.40%)
May 18, 2022 0.6100 0.6100 0.5800 0.5800 14,131 -0.03(-4.92%)
May 17, 2022 0.5900 0.6100 0.5800 0.6100 16,983 +0.03(+5.17%)
May 16, 2022 0.5800 0.6173 0.5707 0.5800 46,988 -0.01(-2.41%)
May 13, 2022 0.5840 0.6176 0.5701 0.5943 15,321 -0.01(-0.97%)
May 12, 2022 0.5834 0.6301 0.5801 0.6001 2,639 +0.00(+0.00%)
May 11, 2022 0.6000 0.6200 0.5995 0.6001 19,577 -0.02(-3.23%)
May 10, 2022 0.6200 0.6201 0.5915 0.6201 49,500 +0.01(+1.21%)
May 09, 2022 0.6508 0.6900 0.6127 0.6127 53,709 -0.04(-5.87%)
May 06, 2022 0.6658 0.6660 0.6501 0.6509 34,718 -0.01(-2.12%)
May 05, 2022 0.6999 0.7000 0.6621 0.6650 12,223 -0.03(-5.00%)
May 04, 2022 0.6700 0.7000 0.6590 0.7000 22,231 +0.03(+3.93%)
May 03, 2022 0.6900 0.7000 0.6710 0.6735 5,534 -0.00(-0.30%)
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.