Emerson Radio Corp (NY: MSN )

0.4982 +0.0125 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.7069 0.7205 0.7069 0.7205 75,886 +0.00(+0.63%)
Dec 29, 2011 0.7023 0.7522 0.7023 0.7159 88,966 +0.01(+1.94%)
Dec 28, 2011 0.7114 0.7115 0.7023 0.7023 40,913 -0.01(-1.27%)
Dec 27, 2011 0.7159 0.7205 0.7114 0.7114 13,903 -0.00(-0.63%)
Dec 23, 2011 0.6978 0.7277 0.6978 0.7159 60,826 -0.01(-1.68%)
Dec 21, 2011 0.7069 0.7295 0.7023 0.7282 175,503 +0.02(+3.01%)
Dec 20, 2011 0.7114 0.7250 0.7023 0.7069 32,772 -0.01(-1.89%)
Dec 19, 2011 0.7159 0.7250 0.7069 0.7205 94,086 -0.00(-0.62%)
Dec 16, 2011 0.7114 0.7250 0.7114 0.7250 13,958 +0.01(+1.91%)
Dec 15, 2011 0.7250 0.7250 0.7114 0.7114 12,131 -0.00(-0.63%)
Dec 14, 2011 0.7205 0.7205 0.7114 0.7159 10,813 -0.01(-1.25%)
Dec 13, 2011 0.7250 0.7250 0.7114 0.7250 11,405 +0.00(+0.00%)
Dec 12, 2011 0.7114 0.7341 0.7114 0.7250 48,176 +0.00(+0.63%)
Dec 09, 2011 0.7205 0.7205 0.7159 0.7205 5,113 +0.00(+0.00%)
Dec 08, 2011 0.7159 0.7341 0.7114 0.7205 32,569 +0.01(+1.27%)
Dec 07, 2011 0.7159 0.7227 0.7114 0.7114 38,938 -0.02(-2.48%)
Dec 06, 2011 0.7341 0.7341 0.7250 0.7295 3,564 -0.00(-0.62%)
Dec 05, 2011 0.7159 0.7431 0.7114 0.7341 93,139 +0.02(+2.53%)
Dec 02, 2011 0.7114 0.7204 0.7114 0.7159 6,841 +0.00(+0.00%)
Dec 01, 2011 0.7159 0.7191 0.7159 0.7159 28,120 +0.00(+0.00%)
Nov 30, 2011 0.7205 0.7205 0.7114 0.7159 28,804 -0.00(-0.63%)
Nov 29, 2011 0.7250 0.7341 0.7159 0.7205 50,092 -0.01(-1.24%)
Nov 28, 2011 0.7250 0.7386 0.7023 0.7295 71,011 +0.00(+0.62%)
Nov 25, 2011 0.7250 0.7250 0.7250 0.7250 35,531 +0.00(+0.00%)
Nov 23, 2011 0.7250 0.7431 0.6978 0.7250 42,178 -0.01(-1.23%)
Nov 22, 2011 0.7295 0.7386 0.7069 0.7341 8,165 +0.00(+0.00%)
Nov 21, 2011 0.7341 0.7341 0.7250 0.7341 51,884 +0.00(+0.62%)
Nov 18, 2011 0.7295 0.7295 0.7295 0.7295 4,193 +0.00(+0.00%)
Nov 17, 2011 0.7250 0.7295 0.7250 0.7295 56,275 +0.00(+0.00%)
Nov 16, 2011 0.7159 0.7295 0.7114 0.7295 36,744 +0.02(+2.55%)
Nov 15, 2011 0.7023 0.7295 0.7023 0.7114 97,434 -0.02(-2.68%)
Nov 14, 2011 0.7341 0.7431 0.7255 0.7310 6,444 -0.00(-0.42%)
Nov 11, 2011 0.7250 0.7517 0.7250 0.7341 97,672 +0.01(+1.25%)
Nov 10, 2011 0.7341 0.7341 0.7250 0.7250 43,052 -0.01(-1.23%)
Nov 09, 2011 0.7250 0.7341 0.7250 0.7341 35,851 +0.01(+1.25%)
Nov 08, 2011 0.7703 0.7794 0.7250 0.7250 23,684 -0.04(-5.33%)
Nov 07, 2011 0.7703 0.7884 0.7522 0.7658 76,065 -0.02(-2.87%)
Nov 04, 2011 0.7748 0.7884 0.7748 0.7884 3,751 +0.01(+1.16%)
Nov 03, 2011 0.7703 0.7798 0.7612 0.7794 17,897 +0.02(+2.99%)
Nov 02, 2011 0.7386 0.7567 0.7386 0.7567 1,103 +0.03(+4.38%)
Nov 01, 2011 0.7658 0.7658 0.7250 0.7250 44,137 -0.05(-5.88%)
Oct 31, 2011 0.7612 0.7794 0.7612 0.7703 11,491 +0.00(+0.58%)
Oct 28, 2011 0.7431 0.7748 0.7250 0.7659 344,995 +0.03(+4.34%)
Oct 27, 2011 0.7341 0.7431 0.7227 0.7340 438,989 +0.01(+1.24%)
Oct 26, 2011 0.7386 0.7386 0.7250 0.7250 292,186 +0.00(+0.00%)
Oct 25, 2011 0.7250 0.7341 0.7250 0.7250 39,997 -0.02(-3.03%)
Oct 24, 2011 0.7612 0.7612 0.7341 0.7477 15,081 +0.01(+1.85%)
Oct 21, 2011 0.7567 0.7567 0.7250 0.7341 28,248 -0.02(-2.41%)
Oct 20, 2011 0.7386 0.7567 0.7341 0.7522 31,964 +0.02(+2.47%)
Oct 19, 2011 0.7159 0.7341 0.7159 0.7341 18,727 +0.02(+3.18%)
Oct 18, 2011 0.7159 0.7205 0.7069 0.7114 11,166 +0.00(+0.32%)
Oct 17, 2011 0.7069 0.7159 0.7023 0.7091 39,940 +0.01(+0.97%)
Oct 14, 2011 0.7159 0.7159 0.6933 0.7023 11,586 -0.01(-1.90%)
Oct 13, 2011 0.7069 0.7159 0.7023 0.7159 3,769 +0.01(+1.31%)
Oct 12, 2011 0.7023 0.7114 0.7023 0.7066 13,881 +0.00(+0.61%)
Oct 11, 2011 0.7023 0.7023 0.7023 0.7023 662 +0.00(+0.00%)
Oct 10, 2011 0.7023 0.7114 0.7023 0.7023 1,931 -0.00(-0.64%)
Oct 07, 2011 0.7023 0.7477 0.6933 0.7069 15,006 +0.01(+1.96%)
Oct 06, 2011 0.6888 0.6978 0.6887 0.6933 7,944 +0.00(+0.66%)
Oct 05, 2011 0.6797 0.6887 0.6797 0.6887 23,062 +0.00(+0.66%)
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.