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 31, 2008 0.1519 0.1996 0.1430 0.1996 252,353 +0.05(+37.63%)
Dec 30, 2008 0.1430 0.1559 0.1430 0.1450 128,656 -0.00(-2.64%)
Dec 29, 2008 0.1400 0.1552 0.1400 0.1489 74,198 +0.00(+0.00%)
Dec 26, 2008 0.1281 0.1579 0.1281 0.1489 0 -0.00(-1.96%)
Dec 24, 2008 0.1489 0.1522 0.1281 0.1519 84,438 +0.00(+0.00%)
Dec 23, 2008 0.1489 0.1519 0.1489 0.1519 20,805 +0.00(+0.00%)
Dec 22, 2008 0.1519 0.1608 0.1489 0.1519 29,797 +0.00(+2.00%)
Dec 19, 2008 0.1549 0.1728 0.1489 0.1489 17,693 -0.01(-9.09%)
Dec 18, 2008 0.1638 0.1638 0.1631 0.1638 10,407 +0.00(+0.00%)
Dec 17, 2008 0.1728 0.1787 0.1638 0.1638 65,100 -0.01(-5.17%)
Dec 16, 2008 0.1519 0.1728 0.1519 0.1728 7,722 +0.02(+16.00%)
Dec 15, 2008 0.1549 0.1638 0.1489 0.1489 30,888 -0.02(-12.28%)
Dec 12, 2008 0.1698 0.1698 0.1608 0.1698 0 -0.01(-5.00%)
Dec 11, 2008 0.1787 0.1787 0.1787 0.1787 0 +0.00(+0.00%)
Dec 10, 2008 0.1936 0.1966 0.1698 0.1787 17,878 -0.01(-3.23%)
Dec 09, 2008 0.1847 0.1966 0.1787 0.1847 91,909 +0.01(+5.08%)
Dec 08, 2008 0.1608 0.1847 0.1608 0.1757 97,197 +0.03(+17.30%)
Dec 05, 2008 0.1489 0.1579 0.1489 0.1498 0 -0.00(-1.37%)
Dec 04, 2008 0.1519 0.1519 0.1519 0.1519 28,873 -0.01(-8.93%)
Dec 03, 2008 0.1668 0.1668 0.1608 0.1668 2,014 +0.01(+7.69%)
Dec 02, 2008 0.1698 0.1698 0.1489 0.1549 25,563 -0.01(-8.77%)
Dec 01, 2008 0.1728 0.1787 0.1698 0.1698 4,163 +0.01(+3.64%)
Nov 28, 2008 0.1549 0.1638 0.1430 0.1638 5,036 +0.01(+6.49%)
Nov 26, 2008 0.1817 0.1906 0.1430 0.1538 34,044 -0.04(-19.30%)
Nov 25, 2008 0.1430 0.1996 0.1430 0.1906 15,796 +0.05(+33.33%)
Nov 24, 2008 0.1549 0.1549 0.1430 0.1430 29,209 -0.01(-5.88%)
Nov 21, 2008 0.1787 0.1787 0.1430 0.1519 107,772 -0.01(-7.27%)
Nov 20, 2008 0.1787 0.1906 0.1638 0.1638 146,960 -0.01(-3.51%)
Nov 19, 2008 0.1817 0.1936 0.1638 0.1698 70,169 -0.01(-6.56%)
Nov 18, 2008 0.1728 0.1996 0.1638 0.1817 35,336 +0.00(+1.67%)
Nov 17, 2008 0.1738 0.1787 0.1728 0.1787 6,379 +0.00(+1.69%)
Nov 14, 2008 0.1876 0.1936 0.1757 0.1757 0 -0.00(-1.67%)
Nov 13, 2008 0.1728 0.1787 0.1728 0.1787 3,021 -0.02(-10.45%)
Nov 12, 2008 0.1787 0.1996 0.1728 0.1996 3,357 -0.01(-2.90%)
Nov 11, 2008 0.1833 0.2055 0.1833 0.2055 1,007 +0.02(+12.01%)
Nov 10, 2008 0.1936 0.2055 0.1835 0.1835 71,345 -0.01(-5.23%)
Nov 07, 2008 0.1936 0.2055 0.1936 0.1936 0 -0.01(-5.80%)
Nov 06, 2008 0.2055 0.2055 0.2055 0.2055 1,007 -0.00(-0.52%)
Nov 05, 2008 0.2085 0.2085 0.1996 0.2066 11,750 +0.01(+5.09%)
Nov 04, 2008 0.1757 0.2204 0.1728 0.1966 5,371 +0.02(+13.79%)
Nov 03, 2008 0.1876 0.2085 0.1638 0.1728 27,195 -0.02(-10.77%)
Oct 31, 2008 0.1876 0.1936 0.1728 0.1936 0 -0.01(-5.80%)
Oct 30, 2008 0.1929 0.2085 0.1787 0.2055 4,700 +0.01(+6.15%)
Oct 29, 2008 0.1728 0.1936 0.1638 0.1936 157,126 +0.03(+18.18%)
Oct 28, 2008 0.1728 0.1728 0.1638 0.1638 209,166 -0.01(-8.33%)
Oct 27, 2008 0.1996 0.2085 0.1787 0.1787 165,815 -0.01(-5.51%)
Oct 24, 2008 0.1906 0.2025 0.1891 0.1891 0 +0.00(+0.79%)
Oct 23, 2008 0.1896 0.2025 0.1876 0.1876 72,147 +0.00(+0.00%)
Oct 22, 2008 0.1951 0.1966 0.1876 0.1876 70,002 -0.01(-5.97%)
Oct 21, 2008 0.2085 0.2085 0.1936 0.1996 38,945 -0.01(-4.29%)
Oct 20, 2008 0.1996 0.2085 0.1996 0.2085 6,379 +0.01(+4.48%)
Oct 17, 2008 0.1876 0.1996 0.1876 0.1996 0 +0.01(+6.35%)
Oct 16, 2008 0.1876 0.1996 0.1876 0.1876 8,057 -0.00(-0.02%)
Oct 15, 2008 0.1876 0.2114 0.1876 0.1877 51,032 +0.00(+0.02%)
Oct 14, 2008 0.1996 0.2383 0.1876 0.1876 35,356 -0.01(-3.08%)
Oct 13, 2008 0.1877 0.2383 0.1877 0.1936 4,028 +0.00(+0.00%)
Oct 10, 2008 0.2145 0.2383 0.1787 0.1936 0 -0.02(-10.71%)
Oct 09, 2008 0.2442 0.2591 0.2145 0.2168 104,972 -0.04(-16.32%)
Oct 08, 2008 0.2145 0.2621 0.2145 0.2591 12,640 +0.04(+20.83%)
Oct 07, 2008 0.2145 0.2442 0.2145 0.2145 41,967 -0.02(-10.00%)
Oct 06, 2008 0.2383 0.2383 0.2145 0.2383 34,272 -0.00(-1.23%)
Oct 03, 2008 0.2651 0.2651 0.2413 0.2413 0 -0.02(-8.99%)
Oct 02, 2008 0.2618 0.2681 0.2472 0.2651 26,033 +0.02(+8.54%)
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.