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

Emerson Radio Corp (NY: MSN )

0.5607 +0.0094 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 30, 2002 2.700 3.040 2.700 2.850 154,400 +0.08(+2.89%)
Aug 29, 2002 2.450 2.800 2.450 2.770 61,300 +0.12(+4.53%)
Aug 28, 2002 2.600 2.700 2.380 2.650 144,100 -0.05(-1.85%)
Aug 27, 2002 2.700 2.800 2.550 2.700 85,000 -0.09(-3.23%)
Aug 26, 2002 2.750 2.900 2.600 2.790 4,200,000 -0.01(-0.36%)
Aug 23, 2002 3.050 3.050 2.600 2.800 172,800 -0.25(-8.20%)
Aug 22, 2002 3.300 3.310 2.800 3.050 194,400 -0.14(-4.39%)
Aug 21, 2002 3.200 3.350 3.150 3.190 185,100 +0.08(+2.57%)
Aug 20, 2002 3.140 3.200 3.000 3.110 171,500 +0.41(+15.19%)
Aug 16, 2002 2.740 2.760 2.650 2.700 219,400 +0.05(+1.89%)
Aug 15, 2002 2.600 2.790 2.600 2.650 228,300 +0.06(+2.32%)
Aug 14, 2002 2.360 2.600 2.360 2.590 218,000 +0.23(+9.75%)
Aug 13, 2002 2.300 2.500 2.300 2.360 149,600 +0.07(+3.06%)
Aug 12, 2002 2.150 2.300 2.100 2.290 146,100 +0.20(+9.57%)
Aug 07, 2002 1.850 2.100 1.700 2.090 196,500 +0.23(+12.37%)
Aug 06, 2002 1.850 2.000 1.630 1.860 108,800 +0.06(+3.33%)
Aug 05, 2002 1.600 1.800 1.600 1.800 59,000 +0.20(+12.50%)
Aug 02, 2002 1.690 1.690 1.600 1.600 25,400 -0.05(-3.03%)
Aug 01, 2002 1.700 1.700 1.620 1.650 14,600 -0.05(-2.94%)
Jul 31, 2002 1.700 1.790 1.560 1.700 11,700 +0.01(+0.59%)
Jul 30, 2002 1.700 1.700 1.650 1.690 3,500 -0.02(-1.17%)
Jul 29, 2002 1.670 1.780 1.670 1.710 12,300 +0.05(+3.01%)
Jul 26, 2002 1.750 1.780 1.660 1.660 14,500 -0.09(-5.14%)
Jul 25, 2002 1.740 1.800 1.740 1.750 32,600 +0.10(+6.06%)
Jul 24, 2002 1.650 1.710 1.600 1.650 15,500 -0.10(-5.71%)
Jul 23, 2002 1.800 1.840 1.500 1.750 67,500 -0.08(-4.37%)
Jul 22, 2002 1.720 1.840 1.720 1.830 35,400 +0.01(+0.55%)
Jul 19, 2002 1.800 1.820 1.760 1.820 16,500 -0.02(-1.09%)
Jul 17, 2002 1.800 1.850 1.750 1.840 37,000 +0.04(+2.22%)
Jul 12, 2002 1.650 1.800 1.450 1.800 42,100 +0.15(+9.09%)
Jul 11, 2002 1.650 1.710 1.610 1.650 33,000 -0.07(-4.07%)
Jul 10, 2002 1.800 1.800 1.650 1.720 10,800 -0.04(-2.27%)
Jul 09, 2002 1.720 1.810 1.720 1.760 14,100 -0.03(-1.68%)
Jul 08, 2002 1.790 1.810 1.750 1.790 44,700 -0.03(-1.65%)
Jul 05, 2002 1.840 1.850 1.760 1.820 36,800 -0.03(-1.62%)
Jul 04, 2002 1.850 1.900 1.760 1.850 15,300 +0.00(+0.00%)
Jul 03, 2002 1.850 1.900 1.760 1.850 15,300 +0.09(+5.11%)
Jul 02, 2002 1.850 2.000 1.720 1.760 16,200 -0.10(-5.38%)
Jul 01, 2002 1.800 1.920 1.700 1.860 55,400 -0.04(-2.11%)
Jun 28, 2002 1.850 1.950 1.600 1.900 64,500 -0.05(-2.56%)
Jun 27, 2002 1.850 1.950 1.760 1.950 88,300 +0.14(+7.73%)
Jun 26, 2002 1.700 1.850 1.700 1.810 29,700 +0.05(+2.84%)
Jun 25, 2002 1.790 1.950 1.550 1.760 113,800 +0.13(+7.98%)
Jun 21, 2002 1.580 1.630 1.550 1.630 76,500 +0.04(+2.52%)
Jun 20, 2002 1.500 1.600 1.500 1.590 49,400 +0.09(+6.00%)
Jun 19, 2002 1.550 1.550 1.460 1.500 24,100 -0.04(-2.60%)
Jun 18, 2002 1.460 1.540 1.360 1.540 23,200 +0.03(+1.99%)
Jun 17, 2002 1.490 1.550 1.470 1.510 26,300 -0.04(-2.58%)
Jun 14, 2002 1.550 1.590 1.500 1.550 54,200 +0.05(+3.33%)
Jun 12, 2002 1.350 1.500 1.350 1.500 8,500 +0.03(+2.04%)
Jun 11, 2002 1.410 1.470 1.410 1.470 2,900 +0.02(+1.38%)
Jun 10, 2002 1.500 1.530 1.450 1.450 55,000 -0.05(-3.33%)
Jun 07, 2002 1.450 1.550 1.410 1.500 13,600 +0.05(+3.45%)
Jun 06, 2002 1.400 1.480 1.400 1.450 6,000 -0.05(-3.33%)
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.