Emerson Radio Corp (NY: MSN )

0.8180 USD -0.0120 (-1.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.8147 0.8358 0.8000 0.8101 114,003 -0.03(-3.55%)
Dec 30, 2021 0.7920 0.8599 0.7920 0.8399 105,153 +0.04(+4.90%)
Dec 29, 2021 0.8100 0.8101 0.7920 0.8007 49,475 -0.02(-1.90%)
Dec 28, 2021 0.8500 0.8500 0.8050 0.8162 44,048 -0.03(-3.98%)
Dec 27, 2021 0.8300 0.8516 0.8201 0.8500 97,290 +0.03(+3.16%)
Dec 23, 2021 0.8056 0.8247 0.7601 0.8240 323,486 +0.01(+1.70%)
Dec 22, 2021 0.8100 0.8296 0.8010 0.8102 50,920 +0.00(+0.50%)
Dec 21, 2021 0.8300 0.8297 0.7901 0.8062 72,266 -0.00(-0.47%)
Dec 20, 2021 0.8110 0.8479 0.8000 0.8100 31,567 -0.02(-2.15%)
Dec 17, 2021 0.8300 0.8340 0.8110 0.8278 39,915 -0.01(-1.41%)
Dec 16, 2021 0.8451 0.8598 0.8301 0.8396 65,577 -0.00(-0.18%)
Dec 15, 2021 0.8500 0.8500 0.8311 0.8411 24,321 -0.01(-1.06%)
Dec 14, 2021 0.8311 0.8600 0.8311 0.8501 33,373 +0.02(+2.15%)
Dec 13, 2021 0.9050 0.9098 0.8311 0.8322 64,419 -0.07(-7.86%)
Dec 10, 2021 0.9050 0.9225 0.9000 0.9032 9,792 -0.01(-0.86%)
Dec 09, 2021 0.9900 0.9900 0.9110 0.9110 36,218 -0.02(-2.15%)
Dec 08, 2021 0.9600 0.9998 0.9000 0.9310 226,505 -0.04(-4.33%)
Dec 07, 2021 0.8500 1.010 0.8500 0.9731 365,597 +0.09(+10.19%)
Dec 06, 2021 0.8434 0.9500 0.8350 0.8831 700,251 +0.03(+4.05%)
Dec 03, 2021 0.8800 0.8868 0.8100 0.8487 77,114 -0.03(-3.57%)
Dec 02, 2021 0.8800 0.9100 0.8800 0.8801 24,569 +0.00(+0.01%)
Dec 01, 2021 0.9300 0.9367 0.8800 0.8800 52,829 -0.06(-6.41%)
Nov 30, 2021 0.9300 0.9527 0.9077 0.9403 117,111 +0.00(+0.03%)
Nov 29, 2021 1.010 1.010 0.9000 0.9400 179,166 -0.05(-4.81%)
Nov 26, 2021 1.020 1.020 0.9500 0.9875 105,042 -0.06(-5.95%)
Nov 24, 2021 1.000 1.070 1.000 1.050 441,294 +0.04(+3.96%)
Nov 23, 2021 1.060 1.100 0.9798 1.010 195,419 -0.07(-6.48%)
Nov 22, 2021 1.300 1.300 1.050 1.080 227,915 -0.21(-16.28%)
Nov 19, 2021 1.310 1.320 1.210 1.290 121,619 -0.02(-1.53%)
Nov 18, 2021 1.270 1.332 1.210 1.310 683,899 +0.05(+3.97%)
Nov 17, 2021 1.210 1.260 1.190 1.260 133,044 +0.06(+5.00%)
Nov 16, 2021 1.130 1.230 1.130 1.200 32,800 +0.01(+0.84%)
Nov 15, 2021 1.180 1.230 1.170 1.190 70,131 -0.01(-0.42%)
Nov 12, 2021 1.140 1.240 1.110 1.195 337,477 +0.07(+5.75%)
Nov 11, 2021 1.150 1.150 1.090 1.130 76,139 -0.02(-1.74%)
Nov 10, 2021 1.120 1.150 63,633 -0.00(-0.01%)
Nov 09, 2021 1.180 1.190 1.150 1.150 28,772 -0.05(-4.16%)
Nov 08, 2021 1.190 1.200 1.170 1.200 15,911 +0.04(+3.45%)
Nov 05, 2021 1.160 1.200 1.160 1.160 24,234 -0.01(-0.85%)
Nov 04, 2021 1.220 1.220 1.170 1.170 10,610 -0.05(-4.10%)
Nov 03, 2021 1.190 1.230 1.180 1.220 31,829 +0.04(+3.39%)
Nov 02, 2021 1.210 1.210 1.150 1.180 74,325 -0.05(-4.07%)
Nov 01, 2021 1.150 1.260 1.160 1.230 273,780 +0.07(+6.03%)
Oct 29, 2021 1.160 1.180 1.160 1.160 22,664 -0.02(-1.69%)
Oct 28, 2021 1.140 1.295 1.140 1.180 219,146 +0.03(+2.61%)
Oct 27, 2021 1.300 1.339 1.120 1.150 163,162 -0.17(-12.88%)
Oct 26, 2021 1.180 1.320 833,526 +0.15(+12.82%)
Oct 25, 2021 1.180 1.190 1.160 1.170 13,797 -0.02(-1.68%)
Oct 22, 2021 1.250 1.250 1.185 1.190 40,564 -0.01(-0.83%)
Oct 21, 2021 1.180 1.286 1.170 1.200 162,661 +0.01(+0.84%)
Oct 20, 2021 1.210 1.220 1.190 1.190 18,117 +0.00(+0.00%)
Oct 19, 2021 1.210 1.220 1.180 1.190 10,015 +0.00(+0.00%)
Oct 18, 2021 1.120 1.220 1.120 1.190 116,364 +0.06(+5.31%)
Oct 15, 2021 1.250 1.250 1.110 1.130 49,469 +0.03(+2.73%)
Oct 14, 2021 1.070 1.120 1.070 1.100 28,488 +0.02(+1.84%)
Oct 13, 2021 1.099 1.120 1.080 1.080 34,650 -0.02(-1.72%)
Oct 12, 2021 1.120 1.121 1.090 1.099 18,513 -0.03(-2.54%)
Oct 11, 2021 1.120 1.160 1.110 1.128 10,406 -0.00(-0.21%)
Oct 08, 2021 1.130 1.160 1.100 1.130 25,522 +0.00(+0.00%)
Oct 07, 2021 1.080 1.180 1.050 1.130 116,957 +0.08(+7.47%)
Oct 06, 2021 1.000 1.067 1.000 1.052 21,870 +0.00(+0.14%)
Oct 05, 2021 1.100 1.100 1.030 1.050 121,419 -0.03(-2.78%)
Oct 04, 2021 1.140 1.140 1.060 1.080 43,013 -0.02(-1.82%)
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.