Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 0.8473 0.8700 0.8473 0.8700 42,123 +0.02(+2.67%)
Nov 27, 2013 0.8519 0.8564 0.8337 0.8473 8,158 +0.00(+0.54%)
Nov 26, 2013 0.8428 0.8686 0.8428 0.8428 11,526 +0.01(+1.09%)
Nov 25, 2013 0.8292 0.8478 0.8202 0.8337 43,577 -0.03(-3.16%)
Nov 22, 2013 0.8564 0.8881 0.8564 0.8609 18,860 +0.00(+0.00%)
Nov 21, 2013 0.8836 0.8927 0.8609 0.8609 43,091 -0.01(-1.55%)
Nov 20, 2013 0.8655 0.8836 0.8609 0.8745 54,558 +0.00(+0.52%)
Nov 19, 2013 0.8609 0.8836 0.8564 0.8700 213,437 +0.01(+1.05%)
Nov 18, 2013 0.8745 0.8745 0.8609 0.8609 29,888 -0.01(-1.55%)
Nov 15, 2013 0.8745 0.8745 0.8428 0.8745 104,326 +0.00(+0.01%)
Nov 14, 2013 0.8519 0.8745 0.8519 0.8745 53,519 +0.01(+0.99%)
Nov 13, 2013 0.8519 0.8836 0.8478 0.8659 31,602 +0.00(+0.58%)
Nov 12, 2013 0.8655 0.8881 0.8609 0.8609 29,128 -0.02(-2.06%)
Nov 11, 2013 0.8881 0.8881 0.8564 0.8791 94,675 +0.02(+2.11%)
Nov 08, 2013 0.8836 0.8836 0.8565 0.8609 12,413 -0.03(-3.06%)
Nov 07, 2013 0.8836 0.9062 0.8836 0.8881 311,388 +0.01(+1.55%)
Nov 06, 2013 0.8972 0.8972 0.8655 0.8745 74,977 -0.02(-2.03%)
Nov 05, 2013 0.8655 0.8972 0.8609 0.8927 84,186 +0.05(+5.91%)
Nov 04, 2013 0.8383 0.8609 0.8383 0.8428 36,855 +0.00(+0.54%)
Nov 01, 2013 0.8745 0.8745 0.8383 0.8383 33,511 -0.03(-3.14%)
Oct 31, 2013 0.8428 0.8745 0.8387 0.8655 21,771 +0.05(+5.52%)
Oct 30, 2013 0.8413 0.8700 0.8202 0.8202 9,924 -0.04(-4.23%)
Oct 29, 2013 0.8609 0.8609 0.8383 0.8564 41,235 +0.00(+0.00%)
Oct 28, 2013 0.8836 0.8836 0.8428 0.8564 36,643 -0.03(-3.57%)
Oct 25, 2013 0.8655 0.8881 0.8473 0.8881 11,122 +0.04(+4.26%)
Oct 24, 2013 0.8655 0.8655 0.8473 0.8519 192,481 -0.03(-3.59%)
Oct 23, 2013 0.8609 0.8836 0.8564 0.8836 53,420 +0.02(+2.63%)
Oct 22, 2013 0.8655 0.8972 0.8473 0.8609 235,233 -0.01(-1.55%)
Oct 21, 2013 0.8655 0.8972 0.8519 0.8745 68,347 +0.01(+1.58%)
Oct 18, 2013 0.8881 0.9425 0.8609 0.8609 206,267 +0.00(+0.00%)
Oct 17, 2013 0.8881 0.9062 0.8609 0.8609 5,387 -0.03(-3.55%)
Oct 16, 2013 0.9425 0.9425 0.8519 0.8927 19,213 -0.01(-1.50%)
Oct 15, 2013 0.9062 0.9108 0.8745 0.9062 26,864 -0.00(-0.50%)
Oct 14, 2013 0.9062 0.9108 0.8972 0.9108 25,600 +0.00(+0.00%)
Oct 11, 2013 0.8745 0.9108 0.8519 0.9108 11,634 +0.04(+4.15%)
Oct 10, 2013 0.9289 0.9516 0.8521 0.8745 108,409 -0.03(-3.50%)
Oct 09, 2013 0.8519 0.9425 0.8473 0.9062 216,333 +0.06(+7.53%)
Oct 08, 2013 0.8608 0.8609 0.8428 0.8428 18,665 +0.00(+0.00%)
Oct 07, 2013 0.8564 0.8791 0.8428 0.8428 17,772 -0.03(-3.63%)
Oct 04, 2013 0.8700 0.8791 0.8655 0.8745 5,435 -0.00(-0.52%)
Oct 03, 2013 0.8836 0.8836 0.8560 0.8791 22,779 -0.01(-1.02%)
Oct 02, 2013 0.8564 0.8881 0.8564 0.8881 47,373 +0.04(+4.81%)
Oct 01, 2013 0.8473 0.8609 0.8383 0.8473 98,820 -0.00(-0.53%)
Sep 30, 2013 0.8609 0.8609 0.8473 0.8519 49,425 +0.00(+0.00%)
Sep 27, 2013 0.8655 0.8655 0.8430 0.8519 21,960 -0.01(-1.57%)
Sep 26, 2013 0.8791 0.8835 0.8383 0.8655 30,808 -0.00(-0.52%)
Sep 25, 2013 0.8881 0.8836 0.8555 0.8700 43,817 -0.01(-1.54%)
Sep 24, 2013 0.8795 0.8927 0.8745 0.8836 41,710 -0.03(-2.99%)
Sep 23, 2013 0.9198 0.9516 0.8791 0.9108 59,414 -0.03(-3.37%)
Sep 20, 2013 0.9289 0.9516 0.9114 0.9425 93,073 +0.01(+1.46%)
Sep 19, 2013 0.8745 0.9697 0.8745 0.9289 333,640 +0.07(+8.47%)
Sep 18, 2013 0.8179 0.8700 0.8066 0.8564 124,980 +0.04(+4.42%)
Sep 17, 2013 0.8156 0.8202 0.8111 0.8202 24,953 +0.01(+1.12%)
Sep 16, 2013 0.8150 0.8156 0.8020 0.8111 10,469 -0.00(-0.48%)
Sep 13, 2013 0.7884 0.8201 0.7884 0.8150 31,214 +0.02(+2.19%)
Sep 12, 2013 0.8123 0.8156 0.7975 0.7975 12,462 -0.01(-1.68%)
Sep 11, 2013 0.8111 0.8111 0.7930 0.8111 12,272 +0.00(+0.00%)
Sep 10, 2013 0.7930 0.8111 0.7930 0.8111 91,809 +0.03(+3.47%)
Sep 09, 2013 0.7839 0.7884 0.7839 0.7839 42,718 +0.00(+0.58%)
Sep 06, 2013 0.7748 0.7839 0.7612 0.7794 53,627 +0.00(+0.00%)
Sep 05, 2013 0.7658 0.7884 0.7658 0.7794 3,731 +0.00(+0.00%)
Sep 04, 2013 0.7792 0.7884 0.7792 0.7794 140,014 +0.02(+2.23%)
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.