Emerson Radio Corp (NY: MSN )

0.5300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.5711 0.5992 0.5711 0.5750 9,486 -0.04(-5.74%)
Sep 29, 2022 0.6100 0.6100 0.5900 0.6100 2,646 +0.00(+0.00%)
Sep 28, 2022 0.6150 0.6150 0.6100 0.6100 8,981 -0.01(-0.85%)
Sep 27, 2022 0.5624 0.6153 0.5624 0.6152 33,059 +0.03(+4.27%)
Sep 26, 2022 0.5800 0.6099 0.5790 0.5900 40,170 +0.00(+0.32%)
Sep 23, 2022 0.6375 0.6375 0.5881 0.5881 43,884 -0.04(-6.65%)
Sep 22, 2022 0.6444 0.6444 0.6300 0.6300 9,782 -0.03(-4.55%)
Sep 21, 2022 0.6300 0.6600 0.6200 0.6600 9,904 +0.03(+4.76%)
Sep 20, 2022 0.6200 0.6300 0.6174 0.6300 3,350 -0.00(-0.52%)
Sep 19, 2022 0.6300 0.6333 0.6200 0.6333 3,157 +0.00(+0.52%)
Sep 16, 2022 0.6374 0.6374 0.6000 0.6300 32,853 -0.01(-1.56%)
Sep 15, 2022 0.6719 0.6719 0.6260 0.6400 15,301 +0.02(+2.40%)
Sep 14, 2022 0.6410 0.6500 0.6211 0.6250 90,388 -0.02(-2.77%)
Sep 13, 2022 0.6641 0.6700 0.6427 0.6428 44,444 -0.02(-2.62%)
Sep 12, 2022 0.6601 0.6709 0.6601 0.6601 10,345 -0.02(-2.93%)
Sep 09, 2022 0.6500 0.6800 0.6500 0.6800 3,547 +0.03(+5.41%)
Sep 08, 2022 0.6428 0.6515 0.6427 0.6451 5,901 -0.01(-0.98%)
Sep 07, 2022 0.6600 0.6601 0.6427 0.6515 27,444 +0.00(+0.23%)
Sep 06, 2022 0.6428 0.6501 0.6427 0.6500 5,635 +0.01(+1.14%)
Sep 02, 2022 0.6510 0.6703 0.6410 0.6427 12,478 +0.00(+0.27%)
Sep 01, 2022 0.6509 0.6510 0.6410 0.6410 27,722 -0.01(-1.54%)
Aug 31, 2022 0.6727 0.6727 0.6410 0.6510 40,280 -0.02(-3.41%)
Aug 30, 2022 0.6800 0.7000 0.6740 0.6740 6,706 -0.01(-0.88%)
Aug 29, 2022 0.7200 0.7243 0.6800 0.6800 54,039 -0.01(-1.43%)
Aug 26, 2022 0.6805 0.6899 0.6800 0.6899 2,760 +0.01(+1.46%)
Aug 25, 2022 0.7120 0.7120 0.6700 0.6800 17,435 -0.03(-3.70%)
Aug 24, 2022 0.6800 0.7061 0.6800 0.7061 32,051 +0.03(+3.84%)
Aug 23, 2022 0.6800 0.7096 0.6800 0.6800 22,077 -0.00(-0.25%)
Aug 22, 2022 0.6800 0.7099 0.6802 0.6817 27,170 -0.01(-1.20%)
Aug 19, 2022 0.7200 0.7200 0.6800 0.6900 52,142 -0.02(-2.82%)
Aug 18, 2022 0.7800 0.7768 0.6801 0.7100 35,528 -0.01(-1.39%)
Aug 17, 2022 0.8340 0.8340 0.6704 0.7200 147,729 -0.03(-4.00%)
Aug 16, 2022 0.7200 0.9082 0.7061 0.7500 1,082,544 +0.08(+11.94%)
Aug 15, 2022 0.6600 0.6900 0.6605 0.6700 14,558 +0.01(+1.42%)
Aug 12, 2022 0.7000 0.7045 0.6605 0.6606 37,655 -0.03(-4.25%)
Aug 11, 2022 0.7000 0.7501 0.6700 0.6899 70,795 -0.01(-1.44%)
Aug 10, 2022 0.6850 0.7282 0.6811 0.7000 65,461 +0.03(+4.48%)
Aug 09, 2022 0.6707 0.6812 0.6511 0.6700 20,429 +0.01(+1.62%)
Aug 08, 2022 0.6600 0.6900 0.6410 0.6593 41,342 +0.00(+0.40%)
Aug 05, 2022 0.6550 0.6800 0.6411 0.6567 29,966 +0.01(+1.03%)
Aug 04, 2022 0.6700 0.6668 0.6400 0.6500 36,164 +0.01(+1.25%)
Aug 03, 2022 0.6500 0.6700 0.6410 0.6420 18,466 -0.01(-0.83%)
Aug 02, 2022 0.6400 0.6504 0.6400 0.6474 17,537 +0.01(+1.16%)
Aug 01, 2022 0.6400 0.6401 0.6400 0.6400 3,276 +0.00(+0.00%)
Jul 29, 2022 0.6400 0.6500 0.6400 0.6400 4,837 -0.00(-0.16%)
Jul 28, 2022 0.6555 0.6699 0.6410 0.6410 2,335 -0.02(-2.88%)
Jul 27, 2022 0.6400 0.6700 0.6400 0.6600 20,045 +0.03(+4.23%)
Jul 26, 2022 0.6389 0.6594 0.6310 0.6332 36,878 -0.01(-0.86%)
Jul 25, 2022 0.6500 0.6500 0.6310 0.6387 11,623 -0.01(-1.74%)
Jul 22, 2022 0.6429 0.6800 0.6429 0.6500 9,753 +0.00(+0.00%)
Jul 21, 2022 0.6900 0.6900 0.6410 0.6500 22,714 +0.01(+1.56%)
Jul 20, 2022 0.6400 0.6478 0.6250 0.6400 19,383 -0.00(-0.09%)
Jul 19, 2022 0.6451 0.6451 0.6401 0.6406 6,100 -0.01(-1.13%)
Jul 18, 2022 0.6700 0.6700 0.6462 0.6479 4,083 +0.00(+0.43%)
Jul 15, 2022 0.6454 0.6659 0.6451 0.6451 5,475 +0.00(+0.00%)
Jul 14, 2022 0.6762 0.6762 0.6401 0.6451 7,019 -0.03(-5.09%)
Jul 13, 2022 0.6600 0.6797 0.6410 0.6797 4,479 +0.02(+2.83%)
Jul 12, 2022 0.6620 0.6798 0.6610 0.6610 14,323 +0.00(+0.00%)
Jul 11, 2022 0.6600 0.6666 0.6600 0.6610 4,062 -0.02(-2.77%)
Jul 08, 2022 0.6701 0.6799 0.6501 0.6798 2,986 -0.00(-0.03%)
Jul 07, 2022 0.7000 0.7100 0.6700 0.6800 9,649 -0.02(-2.86%)
Jul 06, 2022 0.6250 0.7050 0.6250 0.7000 78,017 +0.04(+5.72%)
Jul 05, 2022 0.6600 0.6799 0.6300 0.6621 5,743 +0.03(+5.43%)
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.