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: 6:30 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 (%)
Mar 31, 2023 0.5493 0.5493 0.5405 0.5405 441 -0.00(-0.83%)
Mar 30, 2023 0.5600 0.5600 0.5400 0.5450 852 +0.02(+4.67%)
Mar 29, 2023 0.5170 0.5598 0.5170 0.5207 5,801 +0.00(+0.06%)
Mar 28, 2023 0.5170 0.5402 0.5170 0.5204 1,266 +0.00(+0.06%)
Mar 27, 2023 0.5300 0.5600 0.5170 0.5201 2,578 -0.01(-1.87%)
Mar 24, 2023 0.5600 0.5601 0.5156 0.5300 6,987 -0.03(-5.36%)
Mar 23, 2023 0.5700 0.5700 0.5600 0.5600 4,153 -0.00(-0.02%)
Mar 22, 2023 0.5227 0.5800 0.5200 0.5601 31,329 +0.05(+8.74%)
Mar 21, 2023 0.5438 0.5470 0.5151 0.5151 15,300 -0.01(-2.81%)
Mar 20, 2023 0.5303 0.5499 0.5100 0.5300 36,766 +0.02(+3.92%)
Mar 17, 2023 0.5300 0.5600 0.5100 0.5100 35,650 -0.03(-5.54%)
Mar 16, 2023 0.5336 0.5400 0.5336 0.5399 22,429 +0.01(+1.10%)
Mar 15, 2023 0.5401 0.5473 0.5340 0.5340 18,112 -0.01(-1.11%)
Mar 14, 2023 0.5655 0.5655 0.5400 0.5400 15,292 +0.00(+0.00%)
Mar 13, 2023 0.5500 0.5500 0.5313 0.5400 2,013 -0.02(-3.09%)
Mar 10, 2023 0.5600 0.5701 0.5570 0.5572 13,212 -0.01(-1.21%)
Mar 09, 2023 0.5640 0.5900 0.5640 0.5640 21,544 -0.01(-2.27%)
Mar 08, 2023 0.5640 0.5785 0.5640 0.5771 1,257 -0.01(-2.19%)
Mar 07, 2023 0.5586 0.5900 0.5586 0.5900 5,549 +0.00(+0.00%)
Mar 06, 2023 0.5700 0.5900 0.5615 0.5900 12,053 +0.03(+5.96%)
Mar 03, 2023 0.5800 0.5800 0.5510 0.5568 12,089 -0.02(-3.17%)
Mar 02, 2023 0.5836 0.5900 0.5700 0.5750 2,216 +0.01(+2.50%)
Mar 01, 2023 0.5753 0.5900 0.5512 0.5610 3,766 +0.01(+1.81%)
Feb 28, 2023 0.5321 0.5800 0.5321 0.5510 21,470 -0.02(-3.33%)
Feb 27, 2023 0.5513 0.5900 0.5513 0.5700 16,323 -0.02(-3.91%)
Feb 24, 2023 0.6000 0.6087 0.5805 0.5932 4,199 -0.01(-1.95%)
Feb 23, 2023 0.6000 0.6100 0.6000 0.6050 5,918 +0.01(+0.83%)
Feb 22, 2023 0.5800 0.6200 0.5800 0.6000 6,820 +0.01(+1.69%)
Feb 21, 2023 0.6000 0.6000 0.5800 0.5900 11,967 -0.01(-1.29%)
Feb 17, 2023 0.6000 0.6200 0.5976 0.5977 9,505 -0.02(-3.58%)
Feb 16, 2023 0.6099 0.6199 0.6000 0.6199 10,319 +0.02(+3.01%)
Feb 15, 2023 0.5920 0.6199 0.5920 0.6018 5,697 +0.02(+2.87%)
Feb 14, 2023 0.6100 0.6103 0.5800 0.5850 21,337 -0.03(-4.10%)
Feb 13, 2023 0.6101 0.6101 0.6100 0.6100 1,990 -0.00(-0.02%)
Feb 10, 2023 0.6100 0.6350 0.6100 0.6101 22,480 -0.02(-3.00%)
Feb 09, 2023 0.6400 0.6400 0.6046 0.6290 54,589 -0.00(-0.17%)
Feb 08, 2023 0.6201 0.6574 0.6201 0.6301 29,174 +0.01(+1.63%)
Feb 07, 2023 0.6300 0.6300 0.6000 0.6200 4,964 +0.02(+3.33%)
Feb 06, 2023 0.5988 0.6300 0.5892 0.6000 28,907 +0.03(+4.51%)
Feb 03, 2023 0.5684 0.6300 0.5684 0.5741 71,294 +0.00(+0.72%)
Feb 02, 2023 0.5699 0.5700 0.5650 0.5700 2,318 +0.01(+1.77%)
Feb 01, 2023 0.5500 0.5794 0.5500 0.5601 26,923 +0.01(+2.73%)
Jan 31, 2023 0.5547 0.5547 0.5452 0.5452 1,174 +0.00(+0.04%)
Jan 30, 2023 0.5300 0.5650 0.5311 0.5450 8,674 -0.02(-3.54%)
Jan 27, 2023 0.5700 0.5700 0.5311 0.5650 29,671 +0.03(+6.40%)
Jan 26, 2023 0.5255 0.5310 0.5255 0.5310 564 -0.03(-5.18%)
Jan 25, 2023 0.5600 0.5600 0.5500 0.5600 2,979 +0.01(+1.82%)
Jan 24, 2023 0.5500 0.5500 0.5400 0.5500 11,964 +0.00(+0.40%)
Jan 23, 2023 0.5600 0.5600 0.5400 0.5478 26,342 -0.01(-1.55%)
Jan 20, 2023 0.5498 0.5600 0.5401 0.5564 27,003 +0.01(+1.15%)
Jan 19, 2023 0.5586 0.5705 0.5501 0.5501 11,011 -0.02(-3.58%)
Jan 18, 2023 0.5600 0.5749 0.5498 0.5705 22,701 +0.00(+0.53%)
Jan 17, 2023 0.5600 0.5750 0.5600 0.5675 1,674 +0.01(+1.39%)
Jan 13, 2023 0.5597 0.5597 0.5597 0.5597 360 +0.00(+0.36%)
Jan 12, 2023 0.5500 0.5749 0.5400 0.5577 43,668 +0.01(+1.38%)
Jan 11, 2023 0.5762 0.5762 0.5501 0.5501 1,336 -0.02(-4.33%)
Jan 10, 2023 0.5368 0.5750 0.5300 0.5750 6,018 +0.02(+3.14%)
Jan 09, 2023 0.5251 0.5649 0.5251 0.5575 8,934 +0.01(+2.09%)
Jan 06, 2023 0.5314 0.5800 0.5120 0.5461 21,838 +0.02(+3.55%)
Jan 05, 2023 0.5251 0.5274 0.5251 0.5274 22,825 -0.01(-2.33%)
Jan 04, 2023 0.5251 0.5439 0.5251 0.5400 3,760 +0.00(+0.37%)
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.