Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5697 +0.0090 (+1.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 0.8100 0.8244 0.7645 0.7899 8,448 -0.04(-4.83%)
Oct 30, 2019 0.8301 0.8307 0.8300 0.8300 20,933 +0.01(+0.67%)
Oct 29, 2019 0.8700 0.8850 0.8245 0.8245 51,985 -0.06(-6.94%)
Oct 28, 2019 0.8860 0.8860 0.8860 0.8860 289 +0.01(+0.68%)
Oct 25, 2019 0.9000 0.9032 0.8800 0.8800 5,200 -0.03(-3.24%)
Oct 24, 2019 0.8752 0.9095 0.8752 0.9095 3,372 +0.01(+1.06%)
Oct 23, 2019 0.9000 0.9000 0.9000 0.9000 187 +0.05(+5.34%)
Oct 22, 2019 0.8503 0.8544 0.8500 0.8544 1,369 +0.00(+0.51%)
Oct 21, 2019 0.9089 0.9099 0.8500 0.8501 17,702 -0.05(-5.54%)
Oct 18, 2019 0.9399 0.9399 0.8800 0.9000 4,700 -0.08(-8.16%)
Oct 17, 2019 0.9399 0.9800 0.9399 0.9800 384 +0.11(+13.27%)
Oct 16, 2019 0.9231 0.9500 0.8500 0.8652 30,674 -0.06(-6.11%)
Oct 15, 2019 0.9300 0.9301 0.9202 0.9215 3,471 +0.00(+0.15%)
Oct 14, 2019 0.9505 0.9649 0.9000 0.9201 12,460 -0.08(-7.99%)
Oct 11, 2019 1.000 1.000 1.000 1.000 400 +0.03(+3.09%)
Oct 10, 2019 1.000 1.020 0.9700 0.9700 19,515 -0.03(-3.00%)
Oct 09, 2019 1.000 1.000 1.000 1.000 288 -0.04(-3.85%)
Oct 08, 2019 1.000 1.040 1.000 1.040 476 +0.04(+4.00%)
Oct 07, 2019 0.9900 1.030 0.9910 1.000 1,992 -0.06(-5.66%)
Oct 04, 2019 0.9800 1.060 0.9505 1.060 2,100 -0.01(-0.93%)
Oct 03, 2019 1.070 1.070 214 +0.00(+0.00%)
Oct 02, 2019 0.9900 1.100 0.9800 1.070 9,010 +0.06(+5.94%)
Oct 01, 2019 1.033 1.033 1.010 1.010 2,967 +0.02(+2.23%)
Sep 30, 2019 1.020 1.050 0.9880 0.9880 588 -0.01(-0.70%)
Sep 27, 2019 1.020 1.020 0.9564 0.9950 1,900 -0.03(-2.45%)
Sep 26, 2019 1.020 1.020 1.020 1.020 102 +0.00(+0.00%)
Sep 25, 2019 1.010 1.030 0.9648 1.020 2,905 +0.06(+6.13%)
Sep 24, 2019 0.9600 1.010 0.9600 0.9611 1,629 +0.01(+1.17%)
Sep 23, 2019 1.090 1.090 0.9500 0.9500 762 -0.19(-16.67%)
Sep 20, 2019 1.000 1.140 0.9500 1.140 10,100 +0.16(+16.29%)
Sep 19, 2019 0.9700 1.010 0.9700 0.9803 3,074 +0.01(+1.04%)
Sep 18, 2019 0.9700 1.005 0.9501 0.9702 8,589 +0.00(+0.02%)
Sep 17, 2019 0.9700 0.9700 0.9501 0.9700 2,591 +0.00(+0.00%)
Sep 16, 2019 0.9700 1.010 0.9700 0.9700 3,265 +0.00(+0.00%)
Sep 13, 2019 0.9900 1.000 0.9700 0.9700 4,900 -0.05(-4.90%)
Sep 12, 2019 1.020 1.020 1.020 1.020 3,416 -0.00(-0.10%)
Sep 11, 2019 1.050 1.050 1.020 1.021 2,663 -0.03(-2.76%)
Sep 10, 2019 1.030 1.050 1.020 1.050 1,865 +0.02(+1.94%)
Sep 09, 2019 1.050 1.050 1.020 1.030 4,687 -0.02(-1.90%)
Sep 06, 2019 1.026 1.050 1.015 1.050 2,500 +0.03(+2.94%)
Sep 05, 2019 1.020 1.050 1.010 1.020 19,645 -0.03(-2.86%)
Sep 04, 2019 1.050 1.050 1.010 1.050 3,342 +0.04(+3.96%)
Sep 03, 2019 1.035 1.035 1.010 1.010 37,293 -0.03(-3.28%)
Aug 30, 2019 1.060 1.145 1.025 1.044 64,300 +0.02(+2.37%)
Aug 29, 2019 1.030 1.060 1.020 1.020 8,588 -0.01(-0.97%)
Aug 28, 2019 1.020 1.030 1.020 1.030 1,886 +0.01(+0.98%)
Aug 27, 2019 1.050 1.050 1.020 1.020 728 -0.02(-1.92%)
Aug 26, 2019 1.040 1.040 1.020 1.040 4,205 +0.00(+0.00%)
Aug 23, 2019 1.020 1.040 1.020 1.040 1,400 +0.00(+0.01%)
Aug 22, 2019 1.020 1.040 1.020 1.040 3,882 -0.00(-0.01%)
Aug 21, 2019 1.040 1.040 1.020 1.040 1,275 +0.00(+0.00%)
Aug 20, 2019 1.040 1.040 118 +0.00(+0.00%)
Aug 19, 2019 1.025 1.040 1.025 1.040 624 +0.02(+1.96%)
Aug 16, 2019 1.050 1.050 1.020 1.020 1,600 +0.00(+0.00%)
Aug 15, 2019 1.020 1.020 24 +0.00(+0.00%)
Aug 14, 2019 1.040 1.046 1.020 1.020 9,437 -0.05(-4.67%)
Aug 13, 2019 1.040 1.070 1.040 1.070 2,872 +0.00(+0.00%)
Aug 12, 2019 1.070 1.070 1.070 1.070 502 +0.00(+0.00%)
Aug 09, 2019 1.070 1.070 1.070 1.070 400 +0.03(+2.88%)
Aug 08, 2019 1.070 1.070 1.040 1.040 1,990 -0.03(-2.80%)
Aug 07, 2019 1.070 1.070 1.070 1.070 815 +0.01(+0.94%)
Aug 06, 2019 1.060 1.060 1.060 1.060 302 +0.01(+0.56%)
Aug 05, 2019 1.070 1.070 1.050 1.054 766 +0.00(+0.39%)
Aug 02, 2019 1.050 1.050 1.050 1.050 300 +0.01(+0.96%)
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.