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: 4:10 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, 2008 0.6300 0.6500 0.5800 0.6500 0 -0.04(-5.80%)
Oct 30, 2008 0.6478 0.7000 0.6000 0.6900 1,400 +0.04(+6.15%)
Oct 29, 2008 0.5800 0.6500 0.5499 0.6500 46,800 +0.10(+18.18%)
Oct 28, 2008 0.5800 0.5801 0.5500 0.5500 62,300 -0.05(-8.33%)
Oct 27, 2008 0.6700 0.7000 0.6000 0.6000 49,388 -0.04(-5.51%)
Oct 24, 2008 0.6400 0.6800 0.6350 0.6350 0 +0.01(+0.79%)
Oct 23, 2008 0.6365 0.6800 0.6300 0.6300 21,489 +0.00(+0.00%)
Oct 22, 2008 0.6550 0.6600 0.6300 0.6300 20,850 -0.04(-5.97%)
Oct 21, 2008 0.7000 0.7000 0.6501 0.6700 11,600 -0.03(-4.29%)
Oct 20, 2008 0.6700 0.7000 0.6700 0.7000 1,900 +0.03(+4.48%)
Oct 17, 2008 0.6300 0.6700 0.6300 0.6700 0 +0.04(+6.35%)
Oct 16, 2008 0.6300 0.6700 0.6300 0.6300 2,400 -0.00(-0.02%)
Oct 15, 2008 0.6300 0.7099 0.6300 0.6301 15,200 +0.00(+0.02%)
Oct 14, 2008 0.6700 0.8000 0.6300 0.6300 10,531 -0.02(-3.08%)
Oct 13, 2008 0.6302 0.8000 0.6302 0.6500 1,200 +0.00(+0.00%)
Oct 10, 2008 0.7200 0.8000 0.6000 0.6500 0 -0.08(-10.71%)
Oct 09, 2008 0.8200 0.8700 0.7200 0.7280 31,266 -0.14(-16.32%)
Oct 08, 2008 0.7200 0.8800 0.7200 0.8700 3,765 +0.15(+20.83%)
Oct 07, 2008 0.7200 0.8200 0.7200 0.7200 12,500 -0.08(-10.00%)
Oct 06, 2008 0.8000 0.8000 0.7200 0.8000 10,208 -0.01(-1.23%)
Oct 03, 2008 0.8900 0.8900 0.8100 0.8100 0 -0.08(-8.99%)
Oct 02, 2008 0.8790 0.9000 0.8300 0.8900 7,754 +0.07(+8.54%)
Oct 01, 2008 0.8500 0.8500 0.8200 0.8200 5,400 -0.03(-3.53%)
Sep 30, 2008 0.8500 0.9000 0.8499 0.8500 8,700 -0.08(-8.60%)
Sep 29, 2008 0.9100 0.9500 0.9000 0.9300 14,902 +0.02(+2.20%)
Sep 25, 2008 0.9100 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Sep 24, 2008 0.9100 0.9400 0.9100 0.9200 9,000 +0.01(+1.10%)
Sep 23, 2008 0.9110 0.9500 0.9100 0.9100 3,800 -0.02(-2.32%)
Sep 22, 2008 0.9100 0.9900 0.9100 0.9316 2,000 -0.02(-2.45%)
Sep 19, 2008 0.9201 0.9900 0.9100 0.9550 0 +0.01(+0.53%)
Sep 18, 2008 0.9100 0.9500 0.9100 0.9500 25,608 +0.04(+4.40%)
Sep 17, 2008 0.9501 0.9501 0.9100 0.9100 5,100 -0.04(-4.21%)
Sep 16, 2008 0.9100 0.9500 0.9100 0.9500 1,000 -0.01(-1.04%)
Sep 15, 2008 0.9500 0.9900 0.9500 0.9600 25,222 -0.03(-3.03%)
Sep 12, 2008 0.9800 0.9900 0.9800 0.9900 0 +0.01(+1.02%)
Sep 11, 2008 0.9800 0.9900 0.9800 0.9800 4,971 +0.03(+3.16%)
Sep 10, 2008 0.9699 0.9700 0.9500 0.9500 5,600 +0.00(+0.00%)
Sep 09, 2008 1.000 1.000 0.9500 0.9500 7,200 -0.05(-5.00%)
Sep 08, 2008 0.9500 1.000 0.9500 1.000 5,800 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 0.9500 1.000 0 +0.00(+0.00%)
Sep 04, 2008 1.013 1.100 1.000 1.000 4,050 -0.05(-4.76%)
Sep 03, 2008 1.020 1.050 1.020 1.050 2,421 +0.08(+8.25%)
Sep 02, 2008 1.020 1.150 0.9700 0.9700 12,500 -0.07(-6.52%)
Aug 29, 2008 1.010 1.100 1.010 1.038 0 +0.01(+0.74%)
Aug 28, 2008 1.046 1.130 1.030 1.030 3,200 -0.09(-8.04%)
Aug 27, 2008 1.089 1.120 1.080 1.120 5,595 +0.04(+3.71%)
Aug 26, 2008 1.080 1.090 1.040 1.080 3,900 -0.05(-4.43%)
Aug 25, 2008 1.070 1.130 1.070 1.130 2,000 +0.04(+3.67%)
Aug 22, 2008 0.9600 1.100 0.9500 1.090 0 +0.12(+12.37%)
Aug 21, 2008 1.000 1.090 0.9501 0.9700 7,800 -0.13(-11.82%)
Aug 20, 2008 1.010 1.100 1.010 1.100 11,000 +0.09(+8.91%)
Aug 19, 2008 0.9100 1.020 0.9100 1.010 4,900 +0.01(+1.00%)
Aug 18, 2008 1.010 1.010 1.000 1.000 8,699 +0.00(+0.01%)
Aug 15, 2008 1.000 1.000 0.9000 0.9999 0 +0.05(+5.25%)
Aug 14, 2008 0.9000 0.9900 0.9000 0.9500 5,223 -0.04(-4.04%)
Aug 13, 2008 0.9500 0.9900 0.9500 0.9900 850 +0.04(+4.21%)
Aug 12, 2008 0.9500 1.000 0.9500 0.9500 4,200 -0.02(-2.06%)
Aug 11, 2008 0.3000 0.9900 0.3000 0.9700 28,912 -0.03(-2.51%)
Aug 08, 2008 0.9501 1.000 0.9500 0.9950 10,247 +0.04(+3.66%)
Aug 07, 2008 0.9600 1.030 0.9500 0.9599 20,522 -0.03(-3.04%)
Aug 06, 2008 1.030 1.040 0.9610 0.9900 25,700 -0.03(-2.94%)
Aug 05, 2008 1.010 1.040 0.9999 1.020 12,851 +0.01(+0.99%)
Aug 04, 2008 1.140 1.140 1.010 1.010 61,084 -0.13(-11.40%)
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.