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

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 0.7700 0.7700 0.7160 0.7676 18,801 +0.01(+1.52%)
Mar 30, 2022 0.7695 0.7781 0.7471 0.7561 21,051 -0.00(-0.51%)
Mar 29, 2022 0.7481 0.7800 0.7480 0.7600 5,521 +0.01(+1.60%)
Mar 28, 2022 0.7710 0.8085 0.7450 0.7480 13,152 -0.02(-2.86%)
Mar 25, 2022 0.7930 0.8080 0.7660 0.7700 2,164 -0.01(-0.77%)
Mar 24, 2022 0.7800 0.8036 0.7760 0.7760 14,698 +0.01(+1.40%)
Mar 23, 2022 0.8001 0.8021 0.7600 0.7653 30,825 -0.03(-4.11%)
Mar 22, 2022 0.8000 0.8001 0.7733 0.7981 13,620 +0.02(+2.32%)
Mar 21, 2022 0.7400 0.8100 0.7265 0.7800 115,501 +0.04(+5.41%)
Mar 18, 2022 0.7400 0.7400 0.7300 0.7400 14,702 +0.00(+0.00%)
Mar 17, 2022 0.7349 0.7400 0.7332 0.7400 5,548 +0.01(+0.98%)
Mar 16, 2022 0.7090 0.7398 0.7090 0.7328 1,595 +0.00(+0.25%)
Mar 15, 2022 0.7400 0.7400 0.7139 0.7310 9,694 +0.01(+1.09%)
Mar 14, 2022 0.7300 0.7403 0.7231 0.7231 22,181 -0.01(-0.99%)
Mar 11, 2022 0.7300 0.7357 0.7300 0.7303 3,385 +0.00(+0.38%)
Mar 10, 2022 0.7266 0.7280 0.7245 0.7275 3,583 -0.01(-0.76%)
Mar 09, 2022 0.7589 0.7589 0.7210 0.7331 4,582 +0.01(+1.43%)
Mar 08, 2022 0.7300 0.7449 0.6800 0.7228 36,586 +0.03(+4.09%)
Mar 07, 2022 0.6901 0.7200 0.6830 0.6944 12,924 +0.00(+0.64%)
Mar 04, 2022 0.7220 0.7285 0.6810 0.6900 46,556 -0.03(-3.73%)
Mar 03, 2022 0.7800 0.7800 0.7000 0.7167 68,392 -0.02(-3.15%)
Mar 02, 2022 0.7072 0.8000 0.7072 0.7400 108,484 +0.06(+8.82%)
Mar 01, 2022 0.7050 0.8657 0.6400 0.6800 396,997 -0.02(-3.55%)
Feb 28, 2022 0.7700 0.7700 0.6972 0.7050 17,987 -0.00(-0.06%)
Feb 25, 2022 0.7600 0.7088 0.6901 0.7054 17,946 +0.01(+0.80%)
Feb 24, 2022 0.6800 0.6998 0.6800 0.6998 18,381 +0.01(+0.98%)
Feb 23, 2022 0.6885 0.7100 0.6861 0.6930 11,559 -0.02(-2.37%)
Feb 22, 2022 0.7200 0.7303 0.6800 0.7098 101,930 -0.02(-2.79%)
Feb 18, 2022 0.7302 0 -0.00(-0.67%)
Feb 17, 2022 0.7302 0.7443 0.7302 0.7351 11,856 -0.00(-0.64%)
Feb 16, 2022 0.7400 0.7398 0.7220 0.7398 14,139 -0.00(-0.03%)
Feb 15, 2022 0.7200 0.7500 0.6998 0.7400 43,360 +0.01(+1.37%)
Feb 14, 2022 0.7699 0.7699 0.7300 0.7300 20,697 -0.03(-4.16%)
Feb 11, 2022 0.7800 0.7800 0.7604 0.7617 15,672 +0.00(+0.21%)
Feb 10, 2022 0.7500 0.7800 0.7518 0.7601 9,598 -0.02(-2.83%)
Feb 09, 2022 0.7900 0.7900 0.7543 0.7822 32,019 -0.00(-0.36%)
Feb 08, 2022 0.7700 0.7899 0.7700 0.7850 18,074 +0.03(+3.81%)
Feb 07, 2022 0.7700 0.7700 0.7501 0.7562 10,670 +0.00(+0.42%)
Feb 04, 2022 0.7500 0.7698 0.7500 0.7530 9,529 -0.00(-0.09%)
Feb 03, 2022 0.7500 0.7537 9,557 -0.01(-0.80%)
Feb 02, 2022 0.7821 0.7900 0.7502 0.7598 25,074 -0.02(-1.96%)
Feb 01, 2022 0.7754 0.7773 0.7700 0.7750 24,051 +0.01(+1.03%)
Jan 31, 2022 0.7500 0.7999 0.7671 46,376 +0.02(+2.06%)
Jan 28, 2022 0.7500 0.7799 0.7100 0.7516 292,538 +0.00(+0.21%)
Jan 27, 2022 0.7100 0.7590 0.7100 0.7500 43,581 +0.05(+7.13%)
Jan 26, 2022 0.7230 0.7899 0.7001 0.7001 56,472 -0.04(-5.39%)
Jan 25, 2022 0.7377 0.7400 0.7161 0.7400 17,443 +0.01(+1.37%)
Jan 24, 2022 0.7760 0.7760 0.7130 0.7300 61,476 -0.07(-8.75%)
Jan 21, 2022 0.8055 0.8100 0.7450 0.8000 73,245 +0.03(+3.90%)
Jan 20, 2022 0.8200 0.8300 0.7700 0.7700 94,087 -0.05(-6.06%)
Jan 19, 2022 0.8200 0.8297 0.8103 0.8197 17,903 +0.01(+0.90%)
Jan 18, 2022 0.8028 0.8400 0.8028 0.8124 50,811 -0.01(-0.68%)
Jan 14, 2022 0.8180 0 -0.01(-1.45%)
Jan 13, 2022 0.8141 0.8402 0.8031 0.8300 143,753 +0.02(+1.95%)
Jan 12, 2022 0.8000 0.8459 0.8028 0.8141 100,429 +0.01(+1.41%)
Jan 11, 2022 0.8200 0.8900 0.8001 0.8028 541,107 -0.01(-0.89%)
Jan 10, 2022 0.8400 0.8400 0.8000 0.8100 128,093 -0.01(-1.23%)
Jan 07, 2022 0.8200 0.8683 0.8038 0.8201 89,885 -0.01(-0.79%)
Jan 06, 2022 0.8200 0.8400 0.8038 0.8266 57,133 +0.01(+0.80%)
Jan 05, 2022 0.8200 0.8498 0.8103 0.8200 30,396 +0.01(+1.23%)
Jan 04, 2022 0.8522 0.8522 0.8015 0.8100 30,533 -0.03(-3.40%)
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.