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

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.5552 0.5552 0.5500 0.5508 14,065 +0.00(+0.05%)
Dec 28, 2023 0.5600 0.5689 0.5503 0.5505 3,345 -0.00(-0.47%)
Dec 27, 2023 0.5500 0.5682 0.5500 0.5531 10,553 +0.00(+0.55%)
Dec 26, 2023 0.5500 0.5502 0.5500 0.5501 6,669 -0.01(-1.59%)
Dec 22, 2023 0.5589 0.5590 0.5500 0.5590 12,849 +0.01(+1.62%)
Dec 21, 2023 0.5590 0.5590 0.5501 0.5501 16,470 -0.01(-1.73%)
Dec 20, 2023 0.5501 0.5598 0.5501 0.5598 7,961 +0.01(+1.63%)
Dec 19, 2023 0.5502 0.5508 0.5502 0.5508 1,944 +0.00(+0.13%)
Dec 18, 2023 0.5598 0.5598 0.5501 0.5501 5,327 +0.00(+0.02%)
Dec 15, 2023 0.5500 0.5547 0.5500 0.5500 2,799 -0.00(-0.02%)
Dec 14, 2023 0.5501 0.5501 0.5501 0.5501 413 +0.00(+0.00%)
Dec 13, 2023 0.5500 0.5596 0.5500 0.5501 11,454 +0.00(+0.00%)
Dec 12, 2023 0.5502 0.5502 0.5501 0.5501 6,342 -0.00(-0.87%)
Dec 11, 2023 0.5500 0.5549 0.5500 0.5549 1,760 +0.00(+0.87%)
Dec 08, 2023 0.5503 0.5503 0.5500 0.5501 7,713 -0.00(-0.79%)
Dec 07, 2023 0.5598 0.5600 0.5502 0.5545 7,706 -0.00(-0.09%)
Dec 06, 2023 0.5500 0.5551 0.5500 0.5550 3,249 +0.00(+0.89%)
Dec 05, 2023 0.5501 0.5588 0.5501 0.5501 3,612 -0.01(-1.50%)
Dec 04, 2023 0.5598 0.5598 0.5501 0.5585 930 +0.01(+1.51%)
Dec 01, 2023 0.5501 0.5502 0.5501 0.5502 2,890 +0.00(+0.02%)
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%)
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.