Emerson Radio Corp (NY: MSN )

0.4990 +0.0008 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 0.9516 0.9606 0.9289 0.9470 123,414 -0.00(-0.48%)
Nov 29, 2010 0.9742 0.9742 0.9470 0.9516 152,183 -0.02(-2.33%)
Nov 26, 2010 0.9516 0.9833 0.9516 0.9742 115,716 +0.01(+1.42%)
Nov 24, 2010 0.9561 0.9606 0.9606 0.9606 224,571 +0.01(+0.95%)
Nov 23, 2010 0.9289 0.9606 0.9289 0.9516 128,066 +0.02(+2.44%)
Nov 22, 2010 0.9380 0.9516 0.9289 0.9289 70,192 -0.02(-1.91%)
Nov 19, 2010 0.9697 0.9878 0.9425 0.9470 246,201 -0.03(-2.79%)
Nov 18, 2010 1.001 1.001 0.9425 0.9742 223,642 -0.00(-0.46%)
Nov 17, 2010 0.9697 1.011 0.9697 0.9788 284,769 +0.00(+0.47%)
Nov 16, 2010 0.9652 0.9742 0.9425 0.9742 291,166 -0.00(-0.46%)
Nov 15, 2010 0.9788 1.015 0.9652 0.9788 158,828 +0.01(+1.41%)
Nov 12, 2010 0.9425 0.9697 0.9379 0.9652 173,252 +0.02(+2.40%)
Nov 11, 2010 0.9108 0.9697 0.9062 0.9425 121,213 -0.00(-0.48%)
Nov 10, 2010 0.9470 0.9606 0.9289 0.9470 76,769 +0.00(+0.48%)
Nov 09, 2010 0.9017 0.9470 0.9017 0.9425 125,934 +0.04(+4.52%)
Nov 08, 2010 0.9198 0.9244 0.8927 0.9017 210,460 -0.00(-0.50%)
Nov 05, 2010 0.8836 0.9153 0.8836 0.9062 185,703 +0.01(+1.52%)
Nov 04, 2010 0.9017 0.9062 0.8881 0.8927 172,204 +0.01(+1.03%)
Nov 03, 2010 0.9108 0.9289 0.8836 0.8836 124,204 -0.02(-2.50%)
Nov 02, 2010 0.9062 0.9108 0.8881 0.9062 180,608 +0.02(+2.56%)
Nov 01, 2010 0.9289 0.9470 0.8745 0.8836 225,820 -0.05(-4.88%)
Oct 29, 2010 0.9425 0.9606 0.9289 0.9289 144,282 -0.01(-1.44%)
Oct 28, 2010 0.9334 0.9516 0.9244 0.9425 103,593 +0.01(+0.95%)
Oct 27, 2010 0.9108 0.9425 0.9062 0.9337 203,385 +0.05(+5.13%)
Oct 25, 2010 0.9062 0.9062 0.8791 0.8881 153,167 +0.02(+2.08%)
Oct 22, 2010 0.8700 0.8881 0.8609 0.8700 72,772 +0.00(+0.00%)
Oct 21, 2010 0.8655 0.8881 0.8564 0.8700 219,087 +0.01(+1.05%)
Oct 20, 2010 0.8745 0.8745 0.8382 0.8609 388,868 -0.00(-0.52%)
Oct 19, 2010 0.8972 0.9022 0.8519 0.8655 248,631 -0.04(-4.02%)
Oct 18, 2010 0.8836 0.9153 0.8836 0.9017 167,320 +0.03(+3.65%)
Oct 15, 2010 0.8836 0.8836 0.8518 0.8700 372,868 -0.01(-1.54%)
Oct 14, 2010 0.8609 0.8881 0.8609 0.8836 122,480 +0.02(+2.63%)
Oct 13, 2010 0.8609 0.9017 0.8609 0.8609 317,671 +0.00(+0.00%)
Oct 12, 2010 0.9017 0.9289 0.8609 0.8609 227,063 -0.05(-5.00%)
Oct 11, 2010 0.9380 0.9380 0.8972 0.9062 234,601 -0.03(-2.91%)
Oct 08, 2010 0.9334 0.9334 0.8927 0.9334 90,555 +0.04(+4.04%)
Oct 07, 2010 0.9153 0.9289 0.8927 0.8972 70,801 -0.02(-2.46%)
Oct 06, 2010 0.9244 0.9290 0.9153 0.9198 77,914 -0.00(-0.49%)
Oct 05, 2010 0.9062 0.9334 0.8972 0.9244 180,204 +0.03(+3.55%)
Oct 04, 2010 0.9969 1.006 0.8655 0.8927 393,180 -0.11(-11.26%)
Oct 01, 2010 1.006 1.024 1.006 1.006 17,337 -0.01(-1.41%)
Sep 30, 2010 1.020 1.024 1.010 1.020 167,777 +0.00(+0.08%)
Sep 29, 2010 1.015 1.024 1.002 1.020 54,029 -0.00(-0.44%)
Sep 28, 2010 1.006 1.024 0.9878 1.024 269,435 +0.01(+0.89%)
Sep 27, 2010 1.029 1.051 0.9969 1.015 75,036 -0.03(-3.03%)
Sep 24, 2010 1.065 1.065 0.9878 1.047 117,899 -0.02(-1.70%)
Sep 23, 2010 1.074 1.074 1.042 1.065 53,696 -0.01(-0.84%)
Sep 22, 2010 1.087 1.087 1.069 1.074 39,929 -0.03(-2.47%)
Sep 21, 2010 1.083 1.110 1.069 1.101 117,417 +0.02(+1.67%)
Sep 20, 2010 1.083 1.087 1.069 1.083 90,862 +0.01(+0.84%)
Sep 17, 2010 1.074 1.106 1.056 1.074 106,458 -0.03(-2.47%)
Sep 15, 2010 1.119 1.124 1.097 1.101 257,136 -0.02(-1.62%)
Sep 14, 2010 1.106 1.119 1.101 1.119 128,847 +0.01(+1.23%)
Sep 13, 2010 1.087 1.119 1.074 1.106 76,182 +0.01(+0.83%)
Sep 10, 2010 1.124 1.128 1.033 1.097 144,571 -0.03(-2.42%)
Sep 09, 2010 1.133 1.133 1.110 1.124 91,705 +0.00(+0.00%)
Sep 08, 2010 1.128 1.128 1.106 1.124 293,971 -0.00(-0.40%)
Sep 07, 2010 1.133 1.133 1.119 1.128 58,604 -0.00(-0.40%)
Sep 03, 2010 1.119 1.133 1.115 1.133 236,733 +0.01(+1.07%)
Sep 02, 2010 1.124 1.133 1.115 1.121 69,016 -0.00(-0.26%)
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.