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

Emerson Radio Corp (NY: MSN )

0.5650 -0.0061 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 0.6200 0.6400 0.6200 0.6400 600 +0.00(+0.00%)
Apr 29, 2009 0.5700 0.6400 0.5700 0.6400 15,027 +0.05(+8.47%)
Apr 28, 2009 0.5700 0.5900 0.5500 0.5900 5,000 +0.02(+3.51%)
Apr 27, 2009 0.5300 0.5700 0.5300 0.5700 700 +0.04(+7.55%)
Apr 24, 2009 0.5200 0.5400 0.5100 0.5300 10,100 -0.01(-1.85%)
Apr 22, 2009 0.5300 0.5400 0.5400 0.5400 4,700 -0.01(-1.82%)
Apr 17, 2009 0.5300 0.5500 0.5100 0.5500 1,000 +0.00(+0.00%)
Apr 16, 2009 0.5800 0.5800 0.5100 0.5500 11,469 +0.04(+7.63%)
Apr 15, 2009 0.6000 0.6000 0.5110 0.5110 7,750 -0.04(-7.09%)
Apr 14, 2009 0.5300 0.5500 0.5100 0.5500 4,700 +0.04(+7.84%)
Apr 13, 2009 0.5300 0.5600 0.5100 0.5100 2,900 -0.02(-3.77%)
Apr 09, 2009 0.5100 0.5400 0.4800 0.5300 9,680 +0.03(+6.00%)
Apr 08, 2009 0.5100 0.5300 0.5000 0.5000 2,100 -0.03(-5.66%)
Apr 07, 2009 0.5300 0.5800 0.5000 0.5300 1,400 -0.05(-8.62%)
Apr 06, 2009 0.4800 0.6360 0.4800 0.5800 7,929 +0.10(+20.81%)
Apr 03, 2009 0.5200 0.5200 0.4800 0.4801 5,349 -0.02(-3.98%)
Apr 02, 2009 0.4800 0.5000 0.4800 0.5000 2,700 +0.02(+4.17%)
Apr 01, 2009 0.4800 0.4950 0.4600 0.4800 5,170 -0.02(-4.00%)
Mar 31, 2009 0.4600 0.5000 0.4500 0.5000 1,900 +0.02(+4.14%)
Mar 30, 2009 0.4661 0.5000 0.4500 0.4801 22,700 -0.06(-11.08%)
Mar 25, 2009 0.5200 0.5399 0.5399 0.5399 2,100 +0.02(+3.83%)
Mar 24, 2009 0.5000 0.5200 0.5000 0.5200 5,700 +0.02(+4.00%)
Mar 20, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2009 0.4900 0.5200 0.4600 0.5000 13,400 +0.00(+0.00%)
Mar 18, 2009 0.5000 0.5200 0.5000 0.5000 900 +0.00(+0.00%)
Mar 17, 2009 0.5400 0.5400 0.5000 0.5000 3,200 +0.01(+2.04%)
Mar 16, 2009 0.4800 0.5100 0.4500 0.4900 11,165 -0.01(-2.00%)
Mar 13, 2009 0.5000 0.5300 0.4800 0.5000 0 +0.00(+0.00%)
Mar 12, 2009 0.5000 0.5100 0.4800 0.5000 8,600 +0.00(+0.00%)
Mar 11, 2009 0.5000 0.5300 0.4800 0.5000 4,100 -0.03(-5.66%)
Mar 10, 2009 0.5100 0.5300 0.4800 0.5300 6,173 +0.00(+0.00%)
Mar 09, 2009 0.5000 0.5300 0.4800 0.5300 8,200 +0.03(+6.00%)
Mar 06, 2009 0.4800 0.5020 0.4800 0.5000 0 +0.00(+0.00%)
Mar 05, 2009 0.4800 0.5100 0.4800 0.5000 2,601 -0.01(-1.96%)
Mar 04, 2009 0.4800 0.5100 0.4800 0.5100 1,200 -0.06(-10.53%)
Feb 26, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 25, 2009 0.5900 0.6000 0.5700 0.5700 700 -0.02(-3.39%)
Feb 24, 2009 0.5300 0.5900 0.5300 0.5900 1,100 +0.07(+14.56%)
Feb 23, 2009 0.5010 0.5400 0.5000 0.5150 2,349 +0.01(+2.79%)
Feb 20, 2009 0.5400 0.5400 0.5010 0.5010 0 +0.00(+0.00%)
Feb 19, 2009 0.5800 0.5800 0.5000 0.5010 3,100 -0.08(-13.59%)
Feb 18, 2009 0.5800 0.5900 0.5798 0.5798 1,400 +0.00(+0.66%)
Feb 17, 2009 0.5200 0.5800 0.5200 0.5760 1,927 +0.08(+15.20%)
Feb 13, 2009 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 12, 2009 0.4600 0.5100 0.4100 0.5100 3,900 +0.00(+0.00%)
Feb 11, 2009 0.4800 0.5499 0.4500 0.5100 7,769 -0.02(-3.77%)
Feb 10, 2009 0.5600 0.5600 0.5300 0.5300 3,700 -0.02(-3.64%)
Feb 09, 2009 0.5500 0.5500 0.5500 0.5500 300 -0.03(-5.17%)
Feb 05, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 04, 2009 0.5200 0.5800 0.5200 0.5800 1,100 +0.06(+11.54%)
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.