Emerson Radio Corp (NY: MSN )

0.4982 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 0.9472 0.9501 0.9084 0.9114 125,567 -0.02(-2.55%)
Dec 29, 2005 0.9084 0.9382 0.9084 0.9352 67,819 -0.01(-1.26%)
Dec 28, 2005 0.9233 0.9472 0.9084 0.9472 80,577 +0.01(+0.63%)
Dec 27, 2005 0.8787 0.9531 0.8787 0.9412 116,502 +0.03(+3.61%)
Dec 23, 2005 0.8935 0.9084 0.8816 0.9084 44,653 +0.01(+1.67%)
Dec 22, 2005 0.9084 0.9084 0.8906 0.8935 114,152 -0.01(-1.64%)
Dec 21, 2005 0.8965 0.9174 0.8965 0.9084 37,603 -0.03(-3.17%)
Dec 20, 2005 0.9114 0.9531 0.8965 0.9382 150,076 +0.01(+0.96%)
Dec 19, 2005 0.9293 0.9442 0.8935 0.9293 22,158 -0.02(-2.19%)
Dec 16, 2005 0.9352 0.9531 0.9114 0.9501 50,361 -0.00(-0.31%)
Dec 15, 2005 0.9293 0.9531 0.9084 0.9531 100,386 -0.01(-0.62%)
Dec 14, 2005 0.9531 0.9799 0.9412 0.9591 120,531 -0.02(-2.42%)
Dec 13, 2005 0.9412 0.9829 0.9412 0.9829 62,112 +0.04(+4.43%)
Dec 12, 2005 0.9531 0.9621 0.9263 0.9412 49,018 -0.00(-0.32%)
Dec 09, 2005 0.9621 0.9829 0.9174 0.9442 49,018 -0.02(-1.86%)
Dec 08, 2005 0.9680 0.9918 0.9442 0.9621 84,942 -0.01(-1.22%)
Dec 07, 2005 0.9889 0.9948 0.9412 0.9740 51,704 -0.02(-2.10%)
Dec 06, 2005 0.9561 0.9978 0.9531 0.9948 55,397 +0.04(+3.73%)
Dec 05, 2005 0.8965 0.9710 0.8965 0.9591 145,375 +0.03(+3.54%)
Dec 02, 2005 0.8965 0.9263 0.8965 0.9263 38,945 +0.01(+1.30%)
Dec 01, 2005 0.9084 0.9263 0.9084 0.9144 51,032 +0.00(+0.33%)
Nov 30, 2005 0.8935 0.9501 0.8935 0.9114 81,920 +0.01(+0.66%)
Nov 29, 2005 0.9025 0.9144 0.8935 0.9055 159,812 -0.01(-1.62%)
Nov 28, 2005 0.9352 0.9352 0.9055 0.9204 104,415 -0.05(-4.92%)
Nov 25, 2005 0.9531 0.9680 0.9352 0.9680 63,790 +0.01(+0.93%)
Nov 23, 2005 0.9472 0.9769 0.9472 0.9591 59,761 -0.01(-0.92%)
Nov 22, 2005 0.9680 0.9680 0.9561 0.9680 135,639 -0.00(-0.31%)
Nov 21, 2005 0.9680 0.9948 0.9650 0.9710 59,426 +0.00(+0.00%)
Nov 18, 2005 0.9769 0.9770 0.9650 0.9710 38,945 -0.01(-0.61%)
Nov 17, 2005 0.9769 1.019 0.9769 0.9769 33,909 +0.00(+0.00%)
Nov 16, 2005 1.028 1.028 0.9769 0.9769 55,061 -0.01(-0.91%)
Nov 15, 2005 1.039 1.039 0.9859 0.9859 105,422 -0.03(-2.65%)
Nov 14, 2005 1.004 1.042 0.9889 1.013 86,956 -0.01(-0.59%)
Nov 11, 2005 1.042 1.042 1.001 1.019 61,776 -0.01(-1.44%)
Nov 10, 2005 0.9978 1.034 0.9978 1.034 8,729 +0.02(+2.36%)
Nov 09, 2005 1.069 1.072 0.9978 1.010 31,895 -0.05(-5.04%)
Nov 08, 2005 1.063 1.069 1.042 1.063 71,512 -0.01(-0.56%)
Nov 07, 2005 1.007 1.069 1.007 1.069 40,624 +0.06(+6.21%)
Nov 04, 2005 1.039 1.042 1.007 1.007 59,090 +0.01(+0.60%)
Nov 03, 2005 0.9889 1.042 0.9859 1.001 79,906 -0.01(-1.18%)
Nov 02, 2005 0.9799 1.013 0.9799 1.013 30,216 +0.01(+0.59%)
Nov 01, 2005 1.013 1.013 0.9829 1.007 146,047 +0.01(+0.90%)
Oct 31, 2005 1.037 1.039 0.9978 0.9978 68,491 -0.00(-0.03%)
Oct 28, 2005 0.9799 1.028 0.9769 0.9981 37,938 +0.02(+1.55%)
Oct 27, 2005 0.9978 0.9978 0.9799 0.9829 29,880 -0.01(-1.49%)
Oct 26, 2005 0.9802 0.9978 0.9802 0.9978 12,086 +0.01(+0.90%)
Oct 25, 2005 1.022 1.022 0.9799 0.9889 5,371 -0.03(-3.21%)
Oct 24, 2005 1.031 1.039 0.9829 1.022 69,162 +0.01(+0.59%)
Oct 21, 2005 1.016 1.019 1.010 1.016 22,158 +0.01(+1.19%)
Oct 20, 2005 1.010 1.037 0.9829 1.004 29,545 +0.02(+2.12%)
Oct 19, 2005 1.013 1.016 0.9829 0.9829 37,267 -0.03(-2.94%)
Oct 18, 2005 1.037 1.037 0.9889 1.013 47,339 +0.01(+0.59%)
Oct 17, 2005 1.028 1.028 0.9918 1.007 55,061 +0.02(+1.81%)
Oct 14, 2005 0.9889 1.004 0.9889 0.9889 58,418 -0.01(-0.60%)
Oct 13, 2005 1.001 1.001 0.9948 0.9948 33,238 -0.03(-2.62%)
Oct 12, 2005 1.028 1.028 1.001 1.022 30,888 -0.01(-0.58%)
Oct 11, 2005 1.039 1.039 1.013 1.028 11,750 +0.01(+1.47%)
Oct 10, 2005 1.013 1.039 1.013 1.013 66,476 +0.00(+0.00%)
Oct 07, 2005 1.037 1.037 1.004 1.013 51,032 +0.01(+0.59%)
Oct 06, 2005 1.028 1.034 0.9978 1.007 55,397 -0.01(-0.59%)
Oct 05, 2005 1.013 1.031 0.9978 1.013 74,198 -0.01(-0.59%)
Oct 04, 2005 1.010 1.034 1.001 1.019 57,411 -0.01(-1.16%)
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.