Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.7612 0.7930 0.7567 0.7839 64,902 -0.04(-4.63%)
Dec 28, 2012 0.7975 0.8519 0.7703 0.8220 41,452 +0.04(+4.85%)
Dec 27, 2012 0.7794 0.7929 0.7703 0.7840 37,360 +0.01(+0.84%)
Dec 26, 2012 0.8156 0.8156 0.7612 0.7774 27,731 -0.03(-4.15%)
Dec 24, 2012 0.7612 0.8156 0.7612 0.8111 10,028 +0.06(+8.48%)
Dec 21, 2012 0.7612 0.7680 0.7477 0.7477 44,550 -0.02(-2.94%)
Dec 20, 2012 0.7703 0.7703 0.7612 0.7703 18,436 -0.01(-1.17%)
Dec 19, 2012 0.7794 0.7816 0.7775 0.7794 2,740 -0.01(-1.71%)
Dec 18, 2012 0.7975 0.8020 0.7839 0.7930 11,906 -0.02(-2.23%)
Dec 17, 2012 0.7975 0.8111 0.7968 0.8111 7,172 +0.03(+3.47%)
Dec 13, 2012 0.7839 0.7839 0.7839 0.7839 24,275 -0.00(-0.57%)
Dec 12, 2012 0.7975 0.8111 0.7567 0.7884 22,307 -0.02(-2.24%)
Dec 11, 2012 0.7975 0.8111 0.7866 0.8065 5,309 +0.01(+1.71%)
Dec 10, 2012 0.7884 0.7930 0.7884 0.7930 2,979 -0.01(-1.69%)
Dec 07, 2012 0.7658 0.8066 0.7658 0.8066 7,812 +0.03(+4.29%)
Dec 06, 2012 0.7930 0.7930 0.7734 0.7734 6,128 -0.04(-5.18%)
Dec 05, 2012 0.7658 0.8156 0.7477 0.8156 19,809 +0.01(+1.70%)
Dec 04, 2012 0.7930 0.8065 0.7930 0.8020 7,812 +0.04(+4.73%)
Nov 30, 2012 0.7794 0.7794 0.7658 0.7658 441 -0.03(-3.43%)
Nov 29, 2012 0.7930 0.8111 0.7567 0.7930 23,869 -0.00(-0.57%)
Nov 28, 2012 0.7703 0.7975 0.7477 0.7975 13,903 +0.04(+4.76%)
Nov 27, 2012 0.7477 0.7612 0.7477 0.7612 5,737 +0.01(+1.20%)
Nov 26, 2012 0.7567 0.7771 0.7522 0.7522 28,707 -0.01(-1.78%)
Nov 23, 2012 0.7658 0.7787 0.7567 0.7658 5,742 +0.01(+1.80%)
Nov 21, 2012 0.7431 0.7839 0.7431 0.7522 8,410 -0.00(-0.59%)
Nov 20, 2012 0.7522 0.7567 0.7477 0.7567 3,868 -0.01(-1.29%)
Nov 19, 2012 0.7666 0.7666 0.7666 0.7666 220 +0.01(+0.71%)
Nov 16, 2012 0.7477 0.7748 0.7295 0.7612 42,116 +0.01(+1.82%)
Nov 15, 2012 0.7612 0.7612 0.7431 0.7477 7,450 +0.00(+0.00%)
Nov 14, 2012 0.7431 0.7742 0.7431 0.7477 32,631 +0.01(+1.85%)
Nov 13, 2012 0.7250 0.7341 0.7250 0.7341 11,917 +0.01(+1.25%)
Nov 12, 2012 0.7250 0.7341 0.7250 0.7250 55,172 -0.01(-1.83%)
Nov 09, 2012 0.7250 0.7385 0.7250 0.7385 3,751 +0.01(+1.87%)
Nov 08, 2012 0.7386 0.7386 0.7250 0.7250 51,217 -0.02(-2.44%)
Nov 07, 2012 0.7431 0.7431 0.7386 0.7431 7,426 +0.00(+0.61%)
Nov 06, 2012 0.7525 0.7703 0.7386 0.7386 10,648 -0.01(-1.81%)
Nov 05, 2012 0.7794 0.7794 0.7023 0.7522 15,084 -0.02(-2.35%)
Nov 02, 2012 0.7522 0.7703 0.7522 0.7703 8,052 +0.01(+1.19%)
Nov 01, 2012 0.7658 0.7748 0.7386 0.7612 68,773 -0.01(-1.18%)
Oct 31, 2012 0.7431 0.7703 0.7386 0.7703 39,869 +0.03(+4.29%)
Oct 26, 2012 0.7930 0.7386 0.7386 0.7386 65,103 -0.05(-6.86%)
Oct 25, 2012 0.7930 0.7975 0.7930 0.7930 11,034 +0.00(+0.00%)
Oct 24, 2012 0.7975 0.8134 0.7930 0.7930 7,803 +0.00(+0.00%)
Oct 23, 2012 0.7794 0.7937 0.7703 0.7930 40,176 -0.17(-17.84%)
Oct 19, 2012 0.9561 0.9697 0.9561 0.9652 57,981 -0.00(-0.47%)
Oct 18, 2012 0.9606 0.9697 0.9606 0.9697 66,604 +0.01(+0.94%)
Oct 17, 2012 0.9652 0.9697 0.9606 0.9606 4,413 -0.01(-1.40%)
Oct 16, 2012 0.9697 0.9833 0.9697 0.9742 8,399 +0.01(+1.42%)
Oct 15, 2012 0.9516 0.9742 0.9425 0.9606 39,088 +0.00(+0.47%)
Oct 12, 2012 0.9334 0.9561 0.9289 0.9561 27,917 +0.04(+3.94%)
Oct 11, 2012 0.9334 0.9742 0.9198 0.9198 46,523 -0.01(-0.98%)
Oct 10, 2012 0.9379 0.9380 0.9289 0.9289 10,939 -0.01(-0.97%)
Oct 09, 2012 0.9244 0.9380 0.9108 0.9380 14,110 +0.01(+1.22%)
Oct 08, 2012 0.9244 0.9414 0.9108 0.9266 110,435 -0.01(-1.21%)
Oct 05, 2012 0.9198 0.9425 0.9198 0.9380 13,241 +0.00(+0.49%)
Oct 04, 2012 0.9153 0.9334 0.9153 0.9334 3,531 +0.00(+0.03%)
Oct 03, 2012 0.9289 0.9334 0.9289 0.9331 2,648 +0.00(+0.45%)
Oct 02, 2012 0.9289 0.9470 0.9108 0.9289 17,447 -0.00(-0.27%)
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.