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 (%)
Jun 30, 2009 0.6000 0.6200 0.5800 0.5800 9,888 -0.02(-3.33%)
Jun 29, 2009 0.6199 0.6199 0.5800 0.6000 3,100 -0.02(-3.23%)
Jun 26, 2009 0.6000 0.6200 0.6000 0.6200 1,597 +0.00(+0.00%)
Jun 25, 2009 0.6000 0.6400 0.5800 0.6200 1,500 +0.02(+3.33%)
Jun 24, 2009 0.6000 0.6200 0.6000 0.6000 11,635 +0.00(+0.00%)
Jun 23, 2009 0.6100 0.6300 0.6000 0.6000 12,600 -0.03(-4.76%)
Jun 19, 2009 0.6300 0.6300 0.6300 0.6300 400 +0.02(+3.28%)
Jun 18, 2009 0.6100 0.6100 0.6000 0.6100 5,520 +0.01(+1.08%)
Jun 17, 2009 0.6200 0.6200 0.5800 0.6035 7,709 -0.01(-1.07%)
Jun 15, 2009 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 12, 2009 0.6300 0.6300 0.6000 0.6300 3,450 -0.03(-4.55%)
Jun 11, 2009 0.6300 0.6600 0.6300 0.6600 2,025 +0.03(+4.76%)
Jun 10, 2009 0.6300 0.6300 0.6300 0.6300 1,250 +0.00(+0.00%)
Jun 09, 2009 0.7300 0.7300 0.6000 0.6300 5,000 -0.05(-7.37%)
Jun 08, 2009 0.7300 0.7300 0.6801 0.6801 1,200 -0.07(-9.32%)
Jun 05, 2009 0.7400 0.7500 0.7400 0.7500 600 +0.03(+4.17%)
Jun 04, 2009 0.7001 0.7200 0.7000 0.7200 2,150 +0.00(+0.00%)
Jun 03, 2009 0.7000 0.7200 0.7000 0.7200 1,450 +0.01(+1.41%)
Jun 02, 2009 0.7000 0.7100 0.7000 0.7100 2,000 +0.02(+2.90%)
Jun 01, 2009 0.6400 0.7100 0.6400 0.6900 5,470 +0.07(+11.29%)
May 29, 2009 0.6500 0.6901 0.6117 0.6200 15,100 -0.03(-4.62%)
May 28, 2009 0.6600 0.6600 0.6300 0.6500 1,400 -0.01(-1.52%)
May 27, 2009 0.6699 0.6700 0.6600 0.6600 6,050 +0.00(+0.00%)
May 26, 2009 0.6700 0.7000 0.6600 0.6600 2,700 +0.01(+1.54%)
May 22, 2009 0.6600 0.7100 0.6500 0.6500 5,583 -0.01(-1.52%)
May 21, 2009 0.6000 0.6900 0.6000 0.6600 17,300 +0.05(+8.18%)
May 20, 2009 0.6100 0.6300 0.6099 0.6101 2,600 -0.02(-3.16%)
May 19, 2009 0.6000 0.6300 0.5300 0.6300 7,500 +0.01(+1.61%)
May 18, 2009 0.6500 0.6700 0.6200 0.6200 10,100 -0.01(-1.59%)
May 15, 2009 0.6299 0.6300 0.6299 0.6300 23,600 +0.03(+5.00%)
May 14, 2009 0.6150 0.6500 0.5500 0.6000 4,820 -0.03(-4.76%)
May 13, 2009 0.6300 0.6300 0.6100 0.6300 12,000 -0.01(-1.56%)
May 12, 2009 0.6900 0.6900 0.6300 0.6400 16,700 +0.01(+1.59%)
May 11, 2009 0.6497 0.6497 0.5800 0.6300 14,223 +0.01(+1.61%)
May 08, 2009 0.6200 0.6200 0.5600 0.6200 36,591 +0.00(+0.00%)
May 07, 2009 0.6000 0.6200 0.6000 0.6200 1,100 -0.01(-1.52%)
May 06, 2009 0.6200 0.6296 0.6100 0.6296 1,130 +0.01(+1.55%)
May 05, 2009 0.6300 0.6300 0.5800 0.6200 900 -0.03(-4.62%)
May 04, 2009 0.6500 0.6500 0.6500 0.6500 900 -0.01(-1.52%)
May 01, 2009 0.6200 0.6600 0.6200 0.6600 2,500 +0.02(+3.13%)
Apr 30, 2009 0.6200 0.6400 0.6200 0.6400 600 +0.00(+0.00%)
Apr 29, 2009 0.5700 0.6400 0.5700 0.6400 15,027 +0.05(+8.47%)
Apr 28, 2009 0.5700 0.5900 0.5500 0.5900 5,000 +0.02(+3.51%)
Apr 27, 2009 0.5300 0.5700 0.5300 0.5700 700 +0.04(+7.55%)
Apr 24, 2009 0.5200 0.5400 0.5100 0.5300 10,100 -0.01(-1.85%)
Apr 22, 2009 0.5300 0.5400 0.5400 0.5400 4,700 -0.01(-1.82%)
Apr 17, 2009 0.5300 0.5500 0.5100 0.5500 1,000 +0.00(+0.00%)
Apr 16, 2009 0.5800 0.5800 0.5100 0.5500 11,469 +0.04(+7.63%)
Apr 15, 2009 0.6000 0.6000 0.5110 0.5110 7,750 -0.04(-7.09%)
Apr 14, 2009 0.5300 0.5500 0.5100 0.5500 4,700 +0.04(+7.84%)
Apr 13, 2009 0.5300 0.5600 0.5100 0.5100 2,900 -0.02(-3.77%)
Apr 09, 2009 0.5100 0.5400 0.4800 0.5300 9,680 +0.03(+6.00%)
Apr 08, 2009 0.5100 0.5300 0.5000 0.5000 2,100 -0.03(-5.66%)
Apr 07, 2009 0.5300 0.5800 0.5000 0.5300 1,400 -0.05(-8.62%)
Apr 06, 2009 0.4800 0.6360 0.4800 0.5800 7,929 +0.10(+20.81%)
Apr 03, 2009 0.5200 0.5200 0.4800 0.4801 5,349 -0.02(-3.98%)
Apr 02, 2009 0.4800 0.5000 0.4800 0.5000 2,700 +0.02(+4.17%)
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.