Skip to main content

Emerson Radio Corp (NY: MSN )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5300 0.5483 0.5301 0.5300 3,430 -0.01(-1.67%)
Mar 26, 2024 0.5470 0.5478 0.5386 0.5390 2,989 +0.00(+0.75%)
Mar 25, 2024 0.5410 0.5480 0.5302 0.5350 5,599 -0.01(-2.50%)
Mar 22, 2024 0.5362 0.5487 0.5300 0.5487 6,587 +0.02(+3.53%)
Mar 21, 2024 0.5200 0.5365 0.5200 0.5300 10,364 +0.01(+1.92%)
Mar 20, 2024 0.5200 0.5331 0.5200 0.5200 7,680 +0.00(+0.00%)
Mar 19, 2024 0.5200 0.5251 0.5200 0.5200 11,975 +0.00(+0.00%)
Mar 18, 2024 0.5300 0.5500 0.5200 0.5200 3,515 -0.01(-1.76%)
Mar 15, 2024 0.5200 0.5293 0.5200 0.5293 1,757 +0.01(+1.75%)
Mar 14, 2024 0.5500 0.5500 0.5202 0.5202 31,993 +0.00(+0.04%)
Mar 13, 2024 0.5201 0.5250 0.5170 0.5200 18,834 -0.00(-0.02%)
Mar 12, 2024 0.5280 0.5600 0.5170 0.5201 71,790 +0.00(+0.60%)
Mar 11, 2024 0.5290 0.5290 0.5160 0.5170 11,260 -0.01(-1.15%)
Mar 08, 2024 0.5160 0.5250 0.5160 0.5230 7,741 +0.01(+1.36%)
Mar 07, 2024 0.5160 0.5236 0.5160 0.5160 2,409 +0.00(+0.00%)
Mar 06, 2024 0.5200 0.5200 0.5160 0.5160 2,343 -0.00(-0.77%)
Mar 05, 2024 0.5160 0.5200 0.5160 0.5200 4,672 +0.00(+0.78%)
Mar 04, 2024 0.5200 0.5250 0.5160 0.5160 3,280 +0.00(+0.00%)
Mar 01, 2024 0.5160 0.5249 0.5160 0.5160 2,534 +0.00(+0.00%)
Feb 29, 2024 0.5250 0.5250 0.5160 0.5160 1,251 +0.00(+0.00%)
Feb 28, 2024 0.5160 0.5232 0.5160 0.5160 9,302 +0.00(+0.00%)
Feb 27, 2024 0.5200 0.5250 0.5160 0.5160 16,024 -0.01(-1.71%)
Feb 26, 2024 0.5300 0.5335 0.5160 0.5250 4,140 +0.01(+1.84%)
Feb 23, 2024 0.5151 0.5327 0.5151 0.5155 502 +0.00(+0.00%)
Feb 22, 2024 0.5500 0.5514 0.5155 0.5155 1,380 -0.00(-0.46%)
Feb 21, 2024 0.5132 0.5183 0.5132 0.5179 3,024 +0.00(+0.92%)
Feb 20, 2024 0.4700 0.5133 0.4700 0.5132 7,005 -0.01(-2.36%)
Feb 16, 2024 0.5199 0.5359 0.5175 0.5256 20,625 -0.03(-5.37%)
Feb 15, 2024 0.5550 0.5554 0.5102 0.5554 49,824 -0.00(-0.82%)
Feb 14, 2024 0.5551 0.5600 0.5550 0.5600 3,283 +0.01(+0.90%)
Feb 13, 2024 0.5600 0.5556 0.5550 0.5550 3,155 +0.00(+0.00%)
Feb 12, 2024 0.5550 0.5550 0.5550 0.5550 1,347 +0.00(+0.04%)
Feb 09, 2024 0.5548 0.5548 0.5450 0.5548 1,856 +0.01(+2.72%)
Feb 08, 2024 0.5460 0.5462 0.5401 0.5401 10,293 -0.01(-1.08%)
Feb 07, 2024 0.5460 0.5461 0.5460 0.5460 7,377 +0.00(+0.68%)
Feb 06, 2024 0.5423 0.5423 0.5423 0.5423 127 +0.00(+0.04%)
Feb 05, 2024 0.5600 0.5601 0.5421 0.5421 4,201 -0.01(-2.68%)
Feb 02, 2024 0.5400 0.5580 0.5400 0.5570 6,029 +0.02(+3.13%)
Feb 01, 2024 0.5400 0.5401 0.5400 0.5401 3,519 +0.00(+0.02%)
Jan 31, 2024 0.5500 0.5500 0.5400 0.5400 22,100 -0.01(-1.80%)
Jan 30, 2024 0.5500 0.5501 0.5499 0.5499 7,500 -0.00(-0.02%)
Jan 29, 2024 0.5425 0.5581 0.5425 0.5500 2,185 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5545 0.5500 0.5500 1,490 +0.00(+0.00%)
Jan 25, 2024 0.5501 0.5501 0.5500 0.5500 19,218 +0.00(+0.00%)
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 2,729 -0.00(-0.02%)
Jan 23, 2024 0.5500 0.5590 0.5500 0.5501 5,084 +0.00(+0.02%)
Jan 22, 2024 0.5592 0.5593 0.5500 0.5500 1,854 -0.01(-1.68%)
Jan 19, 2024 0.5500 0.5594 0.5500 0.5594 2,501 +0.01(+1.69%)
Jan 18, 2024 0.5501 0.5596 0.5500 0.5501 1,803 -0.01(-1.73%)
Jan 17, 2024 0.5500 0.5598 0.5500 0.5598 18,455 +0.01(+1.76%)
Jan 16, 2024 0.5503 0.5560 0.5500 0.5501 2,076 -0.01(-1.75%)
Jan 12, 2024 0.5700 0.5700 0.5599 0.5599 3,500 -0.01(-1.74%)
Jan 11, 2024 0.5500 0.5698 0.5500 0.5698 1,953 +0.02(+3.60%)
Jan 09, 2024 0.5500 163 +0.00(+0.00%)
Jan 08, 2024 0.5545 0.5545 0.5500 0.5500 4,440 -0.00(-0.04%)
Jan 05, 2024 0.5600 0.5610 0.5502 0.5502 766 -0.01(-1.93%)
Jan 04, 2024 0.5500 0.5610 0.5500 0.5610 36,423 +0.01(+1.03%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5553 4,650 -0.01(-1.32%)
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.