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

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
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 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.