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: 8:00 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, 2002 2.830 2.990 2.610 2.990 161,800 -0.04(-1.32%)
Oct 30, 2002 3.110 3.110 2.950 3.030 46,500 -0.08(-2.57%)
Oct 29, 2002 3.200 3.300 2.700 3.110 74,600 -0.09(-2.81%)
Oct 28, 2002 3.300 3.350 3.180 3.200 3,160,000 +0.03(+0.95%)
Oct 25, 2002 3.300 3.300 3.160 3.170 23,400 -0.12(-3.65%)
Oct 24, 2002 3.250 3.300 3.240 3.290 48,900 +0.04(+1.23%)
Oct 23, 2002 3.230 3.300 3.150 3.250 17,400 +0.00(+0.00%)
Oct 22, 2002 3.200 3.350 3.160 3.250 21,400 -0.10(-2.99%)
Oct 21, 2002 3.190 3.390 3.100 3.350 78,800 +0.20(+6.35%)
Oct 18, 2002 3.070 3.220 3.070 3.150 22,700 -0.02(-0.63%)
Oct 17, 2002 3.220 3.300 3.050 3.170 70,800 +0.10(+3.26%)
Oct 16, 2002 3.150 3.380 3.010 3.070 103,800 -0.16(-4.95%)
Oct 15, 2002 3.020 3.450 3.020 3.230 137,500 +0.18(+5.90%)
Oct 14, 2002 2.800 3.050 2.770 3.050 45,600 +0.24(+8.54%)
Oct 11, 2002 2.640 3.000 2.630 2.810 67,400 +0.17(+6.44%)
Oct 10, 2002 2.610 2.700 2.220 2.640 410,000 +0.13(+5.18%)
Oct 09, 2002 2.850 2.850 2.470 2.510 153,100 -0.35(-12.24%)
Oct 08, 2002 2.650 2.990 2.500 2.860 258,400 +0.02(+0.70%)
Oct 07, 2002 3.400 3.400 2.500 2.840 299,800 -0.59(-17.20%)
Oct 04, 2002 3.700 3.700 3.420 3.430 104,600 -0.27(-7.30%)
Oct 03, 2002 3.630 3.740 3.550 3.700 88,700 +0.01(+0.27%)
Oct 02, 2002 3.710 3.790 3.610 3.690 43,700 -0.08(-2.12%)
Oct 01, 2002 3.740 3.840 3.570 3.770 92,800 +0.07(+1.89%)
Sep 30, 2002 3.630 3.700 3.480 3.700 114,900 +0.07(+1.93%)
Sep 27, 2002 3.550 3.650 3.500 3.630 92,600 +0.02(+0.55%)
Sep 26, 2002 3.740 3.750 3.400 3.610 72,800 -0.06(-1.63%)
Sep 25, 2002 3.750 3.850 3.470 3.670 100,500 -0.08(-2.13%)
Sep 24, 2002 3.850 3.900 3.450 3.750 97,500 -0.09(-2.34%)
Sep 23, 2002 3.700 3.970 3.600 3.840 212,800 +0.29(+8.17%)
Sep 20, 2002 3.350 3.550 3.310 3.550 78,500 +0.25(+7.58%)
Sep 19, 2002 3.460 3.550 3.250 3.300 88,800 -0.15(-4.35%)
Sep 18, 2002 3.300 3.790 3.200 3.450 369,100 -0.05(-1.43%)
Sep 17, 2002 4.250 4.390 3.420 3.500 496,300 -0.48(-12.06%)
Sep 16, 2002 3.890 3.990 3.860 3.980 141,300 +0.18(+4.74%)
Sep 13, 2002 3.750 3.900 3.700 3.800 137,000 +0.05(+1.33%)
Sep 12, 2002 3.750 3.900 3.600 3.750 321,900 +0.03(+0.81%)
Sep 11, 2002 3.550 3.830 3.550 3.720 265,900 +0.08(+2.20%)
Sep 10, 2002 3.500 3.680 3.430 3.640 364,100 +0.19(+5.51%)
Sep 09, 2002 3.230 3.490 3.230 3.450 194,500 +0.26(+8.15%)
Sep 06, 2002 2.920 3.290 2.920 3.190 478,300 +0.30(+10.38%)
Sep 05, 2002 3.200 3.200 2.850 2.890 81,500 -0.27(-8.54%)
Sep 04, 2002 3.100 3.250 3.100 3.160 86,000 +0.06(+1.94%)
Sep 03, 2002 2.650 3.250 2.650 3.100 201,400 +0.25(+8.77%)
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%)
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.