Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5484 +0.0016 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2009 0.4600 0.5000 0.4500 0.5000 1,900 +0.02(+4.14%)
Mar 30, 2009 0.4661 0.5000 0.4500 0.4801 22,700 -0.06(-11.08%)
Mar 25, 2009 0.5200 0.5399 0.5399 0.5399 2,100 +0.02(+3.83%)
Mar 24, 2009 0.5000 0.5200 0.5000 0.5200 5,700 +0.02(+4.00%)
Mar 20, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 19, 2009 0.4900 0.5200 0.4600 0.5000 13,400 +0.00(+0.00%)
Mar 18, 2009 0.5000 0.5200 0.5000 0.5000 900 +0.00(+0.00%)
Mar 17, 2009 0.5400 0.5400 0.5000 0.5000 3,200 +0.01(+2.04%)
Mar 16, 2009 0.4800 0.5100 0.4500 0.4900 11,165 -0.01(-2.00%)
Mar 13, 2009 0.5000 0.5300 0.4800 0.5000 0 +0.00(+0.00%)
Mar 12, 2009 0.5000 0.5100 0.4800 0.5000 8,600 +0.00(+0.00%)
Mar 11, 2009 0.5000 0.5300 0.4800 0.5000 4,100 -0.03(-5.66%)
Mar 10, 2009 0.5100 0.5300 0.4800 0.5300 6,173 +0.00(+0.00%)
Mar 09, 2009 0.5000 0.5300 0.4800 0.5300 8,200 +0.03(+6.00%)
Mar 06, 2009 0.4800 0.5020 0.4800 0.5000 0 +0.00(+0.00%)
Mar 05, 2009 0.4800 0.5100 0.4800 0.5000 2,601 -0.01(-1.96%)
Mar 04, 2009 0.4800 0.5100 0.4800 0.5100 1,200 -0.06(-10.53%)
Feb 26, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 25, 2009 0.5900 0.6000 0.5700 0.5700 700 -0.02(-3.39%)
Feb 24, 2009 0.5300 0.5900 0.5300 0.5900 1,100 +0.07(+14.56%)
Feb 23, 2009 0.5010 0.5400 0.5000 0.5150 2,349 +0.01(+2.79%)
Feb 20, 2009 0.5400 0.5400 0.5010 0.5010 0 +0.00(+0.00%)
Feb 19, 2009 0.5800 0.5800 0.5000 0.5010 3,100 -0.08(-13.59%)
Feb 18, 2009 0.5800 0.5900 0.5798 0.5798 1,400 +0.00(+0.66%)
Feb 17, 2009 0.5200 0.5800 0.5200 0.5760 1,927 +0.08(+15.20%)
Feb 13, 2009 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 12, 2009 0.4600 0.5100 0.4100 0.5100 3,900 +0.00(+0.00%)
Feb 11, 2009 0.4800 0.5499 0.4500 0.5100 7,769 -0.02(-3.77%)
Feb 10, 2009 0.5600 0.5600 0.5300 0.5300 3,700 -0.02(-3.64%)
Feb 09, 2009 0.5500 0.5500 0.5500 0.5500 300 -0.03(-5.17%)
Feb 05, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 04, 2009 0.5200 0.5800 0.5200 0.5800 1,100 +0.06(+11.54%)
Feb 03, 2009 0.5100 0.5200 0.5100 0.5200 800 +0.00(+0.00%)
Jan 30, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jan 29, 2009 0.5000 0.5000 0.5000 0.5000 200 -0.04(-7.41%)
Jan 28, 2009 0.5200 0.5400 0.4800 0.5400 5,000 -0.01(-1.82%)
Jan 27, 2009 0.5500 0.5800 0.5200 0.5500 3,000 +0.00(+0.00%)
Jan 26, 2009 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Jan 23, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 22, 2009 0.5582 0.6100 0.5582 0.5800 1,500 -0.01(-1.69%)
Jan 21, 2009 0.5900 0.5900 0.5900 0.5900 100 -0.01(-1.67%)
Jan 16, 2009 0.5700 0.6000 0.6000 0.6000 4,700 +0.04(+7.14%)
Jan 15, 2009 0.6500 0.6500 0.5000 0.5600 7,700 -0.10(-15.15%)
Jan 14, 2009 0.6900 0.6900 0.6600 0.6600 1,810 -0.05(-7.04%)
Jan 13, 2009 0.7000 0.7100 0.7000 0.7100 730 +0.01(+1.43%)
Jan 12, 2009 0.7400 0.7400 0.7000 0.7000 18,496 -0.04(-5.41%)
Jan 09, 2009 0.7000 0.7400 0.7000 0.7400 900 +0.00(+0.00%)
Jan 08, 2009 0.7400 0.7400 0.7350 0.7400 1,100 -0.01(-1.33%)
Jan 07, 2009 0.7200 0.7500 0.7200 0.7500 2,385 +0.03(+4.17%)
Jan 06, 2009 0.7200 0.7300 0.7200 0.7200 1,450 +0.00(+0.00%)
Jan 05, 2009 0.7300 0.7300 0.7000 0.7200 13,700 +0.02(+2.86%)
Jan 02, 2009 0.7000 0.7500 0.7000 0.7000 0 +0.03(+4.48%)
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.