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 (%)
Feb 28, 2014 2.130 2.150 2.110 2.150 2,821 +0.03(+1.42%)
Feb 27, 2014 2.060 2.120 2.050 2.120 21,830 +0.05(+2.42%)
Feb 26, 2014 2.090 2.140 2.070 2.070 19,404 -0.04(-1.90%)
Feb 25, 2014 2.110 2.110 2.050 2.110 6,440 +0.00(+0.00%)
Feb 24, 2014 2.050 2.110 2.050 2.110 16,642 +0.02(+0.96%)
Feb 21, 2014 2.050 2.090 2.040 2.090 16,919 +0.02(+0.97%)
Feb 20, 2014 2.090 2.090 2.060 2.070 6,537 -0.03(-1.43%)
Feb 19, 2014 2.030 2.120 2.030 2.100 7,382 -0.02(-0.94%)
Feb 18, 2014 2.100 2.120 2.050 2.120 441,876 -0.04(-1.85%)
Feb 14, 2014 2.110 2.160 2.160 2.160 10,400 -0.03(-1.37%)
Feb 13, 2014 2.200 2.200 2.120 2.190 25,064 -0.02(-0.90%)
Feb 12, 2014 2.150 2.210 2.112 2.210 20,059 +0.03(+1.38%)
Feb 11, 2014 2.180 2.180 2.100 2.180 23,610 +0.01(+0.46%)
Feb 10, 2014 2.100 2.180 2.100 2.170 23,087 +0.09(+4.33%)
Feb 07, 2014 2.130 2.170 2.080 2.080 11,637 -0.02(-0.95%)
Feb 06, 2014 2.121 2.150 2.100 2.100 4,012 -0.01(-0.47%)
Feb 05, 2014 2.140 2.140 2.097 2.110 26,220 -0.04(-1.86%)
Feb 04, 2014 2.190 2.190 2.130 2.150 16,762 -0.03(-1.38%)
Feb 03, 2014 2.210 2.230 2.130 2.180 15,879 +0.00(+0.00%)
Jan 31, 2014 2.200 2.210 2.160 2.180 16,064 +0.03(+1.40%)
Jan 30, 2014 2.270 2.270 2.150 2.150 26,919 -0.09(-4.02%)
Jan 29, 2014 2.140 2.270 2.120 2.240 55,339 +0.15(+7.18%)
Jan 28, 2014 2.063 2.130 2.050 2.090 18,393 -0.05(-2.34%)
Jan 27, 2014 2.150 2.170 2.063 2.140 25,970 -0.01(-0.47%)
Jan 24, 2014 2.150 2.200 2.051 2.150 152,819 +0.00(+0.00%)
Jan 23, 2014 2.220 2.220 2.050 2.150 39,225 -0.05(-2.27%)
Jan 22, 2014 2.235 2.250 2.171 2.200 30,890 -0.05(-2.22%)
Jan 21, 2014 2.250 2.280 2.200 2.250 29,279 -0.05(-2.17%)
Jan 17, 2014 2.130 2.300 2.300 2.300 62,600 +0.10(+4.55%)
Jan 16, 2014 2.100 2.380 2.070 2.200 39,190 +0.10(+4.67%)
Jan 15, 2014 1.940 2.220 1.940 2.102 166,024 +0.15(+7.78%)
Jan 14, 2014 1.920 1.950 1.910 1.950 37,746 +0.03(+1.56%)
Jan 13, 2014 1.890 1.929 1.890 1.920 39,321 +0.01(+0.52%)
Jan 10, 2014 1.934 1.934 1.894 1.910 10,600 +0.02(+1.06%)
Jan 09, 2014 1.932 1.932 1.890 1.890 27,928 -0.02(-1.05%)
Jan 08, 2014 1.900 1.910 1.890 1.910 52,417 +0.00(+0.00%)
Jan 07, 2014 1.880 1.910 1.880 1.910 62,163 +0.01(+0.53%)
Jan 06, 2014 1.900 1.900 1.850 1.900 6,772 +0.00(+0.00%)
Jan 03, 2014 1.880 1.900 1.880 1.900 17,348 +0.00(+0.00%)
Jan 02, 2014 1.880 1.900 1.850 1.900 46,723 +0.00(+0.00%)
Dec 31, 2013 1.880 1.900 1.900 1.900 23,200 -0.01(-0.52%)
Dec 30, 2013 1.910 1.910 1.871 1.910 12,328 +0.00(+0.00%)
Dec 27, 2013 1.880 1.910 1.880 1.910 15,840 +0.00(+0.00%)
Dec 26, 2013 1.910 1.910 1.871 1.910 7,299 +0.02(+1.06%)
Dec 24, 2013 1.900 1.900 1.880 1.890 16,646 -0.01(-0.53%)
Dec 23, 2013 1.870 1.900 1.870 1.900 6,838 +0.02(+1.06%)
Dec 20, 2013 1.900 1.910 1.870 1.880 11,640 -0.02(-1.05%)
Dec 19, 2013 1.850 1.900 1.820 1.900 13,535 +0.07(+3.83%)
Dec 18, 2013 1.880 1.900 1.830 1.830 6,692 -0.06(-3.17%)
Dec 17, 2013 1.890 1.930 1.850 1.890 37,798 -0.01(-0.53%)
Dec 16, 2013 1.850 1.900 1.850 1.900 12,407 +0.02(+1.06%)
Dec 13, 2013 1.860 1.880 1.830 1.880 4,235 -0.01(-0.53%)
Dec 12, 2013 1.870 1.910 1.810 1.890 11,954 +0.00(+0.00%)
Dec 11, 2013 1.875 1.890 1.820 1.890 6,332 +0.02(+1.07%)
Dec 10, 2013 1.870 1.900 1.850 1.870 10,737 -0.03(-1.58%)
Dec 09, 2013 1.870 1.900 1.854 1.900 4,781 +0.04(+2.15%)
Dec 06, 2013 1.910 1.930 1.830 1.860 5,081 -0.03(-1.59%)
Dec 05, 2013 1.900 1.900 1.890 1.890 869 +0.03(+1.61%)
Dec 04, 2013 1.940 1.940 1.852 1.860 5,414 -0.09(-4.62%)
Dec 03, 2013 1.850 1.950 1.800 1.950 24,941 +0.10(+5.41%)
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.