Emerson Radio Corp (NY: MSN )

0.5607 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 3.400 3.460 3.370 3.390 33,100 +0.01(+0.30%)
May 30, 2006 3.400 3.400 3.300 3.380 22,900 +0.03(+0.90%)
May 26, 2006 3.440 3.450 3.350 3.350 53,600 -0.05(-1.47%)
May 25, 2006 3.400 3.450 3.400 3.400 45,200 +0.05(+1.49%)
May 24, 2006 3.350 3.450 3.250 3.350 43,100 -0.05(-1.47%)
May 23, 2006 3.250 3.420 3.250 3.400 39,500 +0.02(+0.59%)
May 22, 2006 3.300 3.400 3.250 3.380 23,000 +0.14(+4.32%)
May 19, 2006 3.280 3.400 3.226 3.240 44,500 -0.13(-3.86%)
May 18, 2006 3.360 3.420 3.280 3.370 71,900 -0.02(-0.59%)
May 17, 2006 3.360 3.390 3.360 3.390 36,300 +0.00(+0.00%)
May 16, 2006 3.380 3.420 3.360 3.390 30,100 -0.03(-0.88%)
May 15, 2006 3.400 3.470 3.380 3.420 32,900 +0.02(+0.59%)
May 12, 2006 3.450 3.450 3.400 3.400 42,900 -0.08(-2.23%)
May 11, 2006 3.370 3.478 3.350 3.478 37,500 +0.05(+1.38%)
May 10, 2006 3.400 3.450 3.380 3.430 84,600 -0.03(-0.87%)
May 09, 2006 3.380 3.490 3.380 3.460 114,600 +0.04(+1.17%)
May 08, 2006 3.400 3.490 3.400 3.420 44,900 -0.05(-1.44%)
May 05, 2006 3.470 3.500 3.400 3.470 22,400 +0.00(+0.00%)
May 04, 2006 3.400 3.470 3.300 3.470 61,400 +0.08(+2.36%)
May 03, 2006 3.300 3.470 3.300 3.390 93,700 -0.01(-0.29%)
May 02, 2006 3.440 3.440 3.250 3.400 24,100 -0.04(-1.16%)
May 01, 2006 3.310 3.440 3.310 3.440 22,900 +0.08(+2.38%)
Apr 28, 2006 3.310 3.400 3.310 3.360 29,400 +0.01(+0.30%)
Apr 27, 2006 3.430 3.450 3.350 3.350 34,200 -0.08(-2.33%)
Apr 26, 2006 3.300 3.430 3.300 3.430 70,700 +0.11(+3.31%)
Apr 25, 2006 3.210 3.320 3.210 3.320 28,800 +0.12(+3.75%)
Apr 24, 2006 3.130 3.239 3.110 3.200 55,800 +0.07(+2.24%)
Apr 21, 2006 3.200 3.200 3.130 3.130 32,100 -0.07(-2.19%)
Apr 20, 2006 3.200 3.250 3.190 3.200 73,400 +0.00(+0.00%)
Apr 19, 2006 3.170 3.210 3.170 3.200 13,400 +0.01(+0.31%)
Apr 18, 2006 3.220 3.240 3.160 3.190 45,700 -0.02(-0.62%)
Apr 17, 2006 3.240 3.240 3.210 3.210 31,800 -0.01(-0.31%)
Apr 13, 2006 3.190 3.240 3.180 3.220 12,600 +0.03(+0.94%)
Apr 12, 2006 3.240 3.250 3.160 3.190 92,200 +0.03(+0.95%)
Apr 11, 2006 3.440 3.490 3.160 3.160 102,200 -0.32(-9.20%)
Apr 10, 2006 3.500 3.500 3.420 3.480 37,400 -0.09(-2.52%)
Apr 07, 2006 3.650 3.650 3.500 3.570 27,200 -0.08(-2.19%)
Apr 06, 2006 3.680 3.690 3.600 3.650 15,500 -0.03(-0.82%)
Apr 05, 2006 3.680 3.700 3.600 3.680 8,500 +0.00(+0.00%)
Apr 04, 2006 3.610 3.740 3.610 3.680 17,000 +0.05(+1.38%)
Apr 03, 2006 3.750 3.750 3.600 3.630 14,100 -0.11(-2.94%)
Mar 31, 2006 3.700 3.750 3.620 3.740 28,000 +0.02(+0.54%)
Mar 30, 2006 3.600 3.720 3.600 3.720 21,300 +0.16(+4.49%)
Mar 29, 2006 3.700 3.750 3.500 3.560 26,000 -0.14(-3.78%)
Mar 28, 2006 3.650 3.750 3.600 3.700 85,400 +0.10(+2.78%)
Mar 27, 2006 3.640 3.690 3.550 3.600 35,600 +0.01(+0.28%)
Mar 24, 2006 3.460 3.590 3.380 3.590 74,600 +0.12(+3.46%)
Mar 23, 2006 3.480 3.500 3.300 3.470 58,300 -0.01(-0.29%)
Mar 22, 2006 3.400 3.480 3.310 3.480 42,600 +0.09(+2.65%)
Mar 21, 2006 3.300 3.420 3.300 3.390 24,700 +0.01(+0.30%)
Mar 20, 2006 3.380 3.420 3.310 3.380 18,800 +0.03(+0.90%)
Mar 17, 2006 3.350 3.350 3.280 3.350 110,500 +0.00(+0.00%)
Mar 16, 2006 3.260 3.350 3.260 3.350 49,000 +0.05(+1.52%)
Mar 15, 2006 3.380 3.380 3.300 3.300 6,900 -0.05(-1.49%)
Mar 14, 2006 3.270 3.350 3.270 3.350 24,700 -0.01(-0.30%)
Mar 13, 2006 3.310 3.380 3.310 3.360 18,800 +0.06(+1.82%)
Mar 10, 2006 3.340 3.350 3.250 3.300 27,100 -0.03(-0.90%)
Mar 09, 2006 3.330 3.330 3.250 3.330 7,900 +0.02(+0.60%)
Mar 08, 2006 3.220 3.310 3.200 3.310 43,800 +0.10(+3.12%)
Mar 07, 2006 3.210 3.220 3.210 3.210 5,300 -0.04(-1.23%)
Mar 06, 2006 3.200 3.270 3.200 3.250 19,500 +0.00(+0.00%)
Mar 03, 2006 3.200 3.270 3.200 3.250 18,200 +0.05(+1.56%)
Mar 02, 2006 3.200 3.290 3.200 3.200 41,700 -0.05(-1.54%)
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.