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

Emerson Radio Corp (NY: MSN )

0.5601 -0.0138 (-2.40%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 30, 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 (%)
Nov 30, 2023 0.5500 0.5502 0.5500 0.5501 1,726 +0.00(+0.02%)
Nov 29, 2023 0.5500 0.5590 0.5500 0.5500 18,681 -0.00(-0.02%)
Nov 28, 2023 0.5501 0.5501 0.5501 0.5501 2,323 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5598 0.5500 0.5501 18,012 +0.00(+0.00%)
Nov 24, 2023 0.5510 0.5510 0.5501 0.5501 2,242 -0.00(-0.02%)
Nov 22, 2023 0.5598 0.5598 0.5501 0.5502 4,186 +0.00(+0.02%)
Nov 21, 2023 0.5700 0.5700 0.5501 0.5501 1,496 +0.00(+0.00%)
Nov 20, 2023 0.5501 0.5528 0.5501 0.5501 3,720 +0.00(+0.00%)
Nov 17, 2023 0.5501 0.5501 0.5501 0.5501 1,094 -0.00(-0.02%)
Nov 16, 2023 0.5501 0.5502 0.5501 0.5502 3,187 +0.00(+0.02%)
Nov 15, 2023 0.5500 0.5549 0.5500 0.5501 3,488 -0.00(-0.88%)
Nov 14, 2023 0.5534 0.5550 0.5500 0.5550 9,127 +0.00(+0.29%)
Nov 13, 2023 0.5500 0.5598 0.5500 0.5534 2,618 +0.00(+0.60%)
Nov 10, 2023 0.5500 0.5598 0.5500 0.5501 7,754 +0.00(+0.02%)
Nov 09, 2023 0.5500 0.5549 0.5500 0.5500 3,456 -0.01(-1.75%)
Nov 08, 2023 0.5502 0.5598 0.5501 0.5598 971 +0.01(+1.74%)
Nov 07, 2023 0.5500 0.5549 0.5500 0.5502 6,338 +0.00(+0.04%)
Nov 06, 2023 0.5502 0.5502 0.5500 0.5500 2,722 +0.00(+0.00%)
Nov 03, 2023 0.5500 0.5536 0.5500 0.5500 706 +0.00(+0.00%)
Nov 02, 2023 0.5500 0.5500 0.5500 0.5500 587 +0.00(+0.00%)
Nov 01, 2023 0.5503 0.5521 0.5500 0.5500 4,697 -0.00(-0.04%)
Oct 31, 2023 0.5502 0.5502 0.5502 0.5502 319 -0.01(-1.86%)
Oct 30, 2023 0.5600 0.5620 0.5600 0.5606 5,126 +0.00(+0.11%)
Oct 27, 2023 0.5600 0.5620 0.5600 0.5600 736 -0.00(-0.18%)
Oct 26, 2023 0.5600 0.5620 0.5600 0.5610 7,391 +0.00(+0.12%)
Oct 25, 2023 0.5600 0.5610 0.5600 0.5603 954 +0.00(+0.02%)
Oct 24, 2023 0.5598 0.5610 0.5590 0.5602 2,171 +0.01(+1.84%)
Oct 23, 2023 0.5502 0.5502 0.5501 0.5501 6,979 -0.01(-1.04%)
Oct 20, 2023 0.5516 0.5610 0.5501 0.5559 3,210 +0.01(+1.05%)
Oct 19, 2023 0.5620 0.5620 0.5501 0.5501 2,503 -0.00(-0.04%)
Oct 18, 2023 0.5531 0.5601 0.5503 0.5503 22,971 +0.00(+0.00%)
Oct 17, 2023 0.5650 0.5650 0.5503 0.5503 6,276 -0.00(-0.15%)
Oct 16, 2023 0.5600 0.5600 0.5504 0.5511 16,903 -0.01(-1.59%)
Oct 13, 2023 0.5700 0.5700 0.5503 0.5600 33,389 -0.01(-1.74%)
Oct 12, 2023 0.5650 0.5700 0.5600 0.5699 26,926 +0.01(+1.77%)
Oct 11, 2023 0.5601 0.5625 0.5600 0.5600 3,363 +0.00(+0.00%)
Oct 10, 2023 0.5601 0.5601 0.5600 0.5600 13,895 -0.00(-0.02%)
Oct 09, 2023 0.5600 0.5601 0.5599 0.5601 6,824 -0.00(-0.83%)
Oct 06, 2023 0.5500 0.5648 0.5500 0.5648 18,385 +0.01(+2.41%)
Oct 05, 2023 0.5514 0.5700 0.5514 0.5515 8,505 +0.00(+0.00%)
Oct 04, 2023 0.5563 0.5800 0.5512 0.5515 5,590 +0.00(+0.27%)
Oct 03, 2023 0.5674 0.5674 0.5500 0.5500 5,664 -0.00(-0.47%)
Oct 02, 2023 0.5606 0.5606 0.5526 0.5526 945 -0.01(-2.35%)
Sep 29, 2023 0.5600 0.5790 0.5600 0.5659 11,664 +0.01(+1.04%)
Sep 28, 2023 0.5600 0.5701 0.5600 0.5601 2,654 -0.00(-0.87%)
Sep 27, 2023 0.5630 0.5700 0.5630 0.5650 2,236 -0.01(-2.57%)
Sep 26, 2023 0.5640 0.5799 0.5635 0.5799 9,939 +0.02(+2.82%)
Sep 25, 2023 0.5500 0.5640 0.5500 0.5640 1,699 +0.00(+0.18%)
Sep 22, 2023 0.5630 0.5630 0.5630 0.5630 5,855 -0.02(-3.15%)
Sep 21, 2023 0.5600 0.5813 0.5600 0.5813 1,925 +0.02(+2.70%)
Sep 20, 2023 0.5722 0.5722 0.5630 0.5660 1,633 -0.02(-3.41%)
Sep 19, 2023 0.5600 0.5860 0.5600 0.5860 2,833 +0.01(+1.03%)
Sep 18, 2023 0.5800 0.5800 0.5601 0.5800 2,291 +0.01(+1.75%)
Sep 15, 2023 0.5700 0.5700 0.5601 0.5700 4,572 +0.00(+0.00%)
Sep 14, 2023 0.5600 0.5700 0.5601 0.5700 1,753 +0.01(+1.77%)
Sep 13, 2023 0.5604 0.5651 0.5601 0.5601 17,278 -0.00(-0.05%)
Sep 12, 2023 0.5604 0.5604 0.5604 0.5604 1,166 +0.00(+0.00%)
Sep 11, 2023 0.5610 0.5702 0.5604 0.5604 1,637 -0.00(-0.66%)
Sep 08, 2023 0.5604 0.5641 0.5604 0.5641 8,279 +0.00(+0.55%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5610 35,284 -0.02(-3.11%)
Sep 06, 2023 0.5611 0.5799 0.5611 0.5790 2,248 +0.01(+1.92%)
Sep 05, 2023 0.5525 0.5681 0.5525 0.5681 3,899 +0.01(+1.25%)
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.