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

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 0.8429 0.8906 0.7774 0.8906 543,229 -0.01(-1.32%)
Oct 30, 2002 0.9263 0.9263 0.8787 0.9025 156,119 -0.02(-2.57%)
Oct 29, 2002 0.9531 0.9829 0.8042 0.9263 250,462 -0.03(-2.81%)
Oct 28, 2002 0.9829 0.9978 0.9472 0.9531 10,609,421 +0.01(+0.95%)
Oct 25, 2002 0.9829 0.9829 0.9412 0.9442 78,563 -0.04(-3.65%)
Oct 24, 2002 0.9680 0.9829 0.9650 0.9799 164,177 +0.01(+1.23%)
Oct 23, 2002 0.9621 0.9829 0.9382 0.9680 58,418 +0.00(+0.00%)
Oct 22, 2002 0.9531 0.9978 0.9412 0.9680 71,848 -0.03(-2.98%)
Oct 21, 2002 0.9501 1.010 0.9233 0.9978 264,564 +0.06(+6.35%)
Oct 18, 2002 0.9144 0.9591 0.9144 0.9382 76,213 -0.01(-0.63%)
Oct 17, 2002 0.9591 0.9829 0.9084 0.9442 237,704 +0.03(+3.26%)
Oct 16, 2002 0.9382 1.007 0.8965 0.9144 348,499 -0.05(-4.95%)
Oct 15, 2002 0.8995 1.028 0.8995 0.9621 461,644 +0.05(+5.90%)
Oct 14, 2002 0.8340 0.9084 0.8250 0.9084 153,097 +0.07(+8.54%)
Oct 11, 2002 0.7863 0.8935 0.7833 0.8370 226,289 +0.05(+6.44%)
Oct 10, 2002 0.7774 0.8042 0.6612 0.7863 1,376,538 +0.04(+5.18%)
Oct 09, 2002 0.8489 0.8489 0.7357 0.7476 514,019 -0.10(-12.24%)
Oct 08, 2002 0.7893 0.8906 0.7446 0.8518 867,555 +0.01(+0.70%)
Oct 07, 2002 1.013 1.013 0.7446 0.8459 1,006,552 -0.18(-17.20%)
Oct 04, 2002 1.102 1.102 1.019 1.022 351,185 -0.08(-7.30%)
Oct 03, 2002 1.081 1.114 1.057 1.102 297,802 +0.00(+0.27%)
Oct 02, 2002 1.105 1.129 1.075 1.099 146,718 -0.02(-2.12%)
Oct 01, 2002 1.114 1.144 1.063 1.123 311,567 +0.02(+1.89%)
Sep 30, 2002 1.081 1.102 1.037 1.102 385,766 +0.02(+1.93%)
Sep 27, 2002 1.057 1.087 1.042 1.081 310,896 +0.01(+0.55%)
Sep 26, 2002 1.114 1.117 1.013 1.075 244,419 -0.02(-1.63%)
Sep 25, 2002 1.117 1.147 1.034 1.093 337,419 -0.02(-2.13%)
Sep 24, 2002 1.147 1.162 1.028 1.117 327,347 -0.03(-2.34%)
Sep 23, 2002 1.102 1.182 1.072 1.144 714,457 +0.09(+8.17%)
Sep 20, 2002 0.9978 1.057 0.9859 1.057 263,556 +0.07(+7.58%)
Sep 19, 2002 1.031 1.057 0.9680 0.9829 298,138 -0.04(-4.35%)
Sep 18, 2002 0.9829 1.129 0.9531 1.028 1,239,220 -0.01(-1.43%)
Sep 17, 2002 1.266 1.308 1.019 1.042 1,666,283 -0.14(-12.06%)
Sep 16, 2002 1.159 1.188 1.150 1.185 474,402 +0.05(+4.74%)
Sep 13, 2002 1.117 1.162 1.102 1.132 459,965 +0.01(+1.33%)
Sep 12, 2002 1.117 1.162 1.072 1.117 1,080,750 +0.01(+0.81%)
Sep 11, 2002 1.057 1.141 1.057 1.108 892,735 +0.02(+2.20%)
Sep 10, 2002 1.042 1.096 1.022 1.084 1,222,433 +0.06(+5.51%)
Sep 09, 2002 0.9621 1.039 0.9621 1.028 653,016 +0.08(+8.15%)
Sep 06, 2002 0.8697 0.9799 0.8697 0.9501 1,605,850 +0.09(+10.38%)
Sep 05, 2002 0.9531 0.9531 0.8489 0.8608 273,629 -0.08(-8.54%)
Sep 04, 2002 0.9233 0.9680 0.9233 0.9412 288,737 +0.02(+1.94%)
Sep 03, 2002 0.7893 0.9680 0.7893 0.9233 676,182 +0.07(+8.77%)
Aug 30, 2002 0.8042 0.9055 0.8042 0.8489 518,384 +0.02(+2.89%)
Aug 29, 2002 0.7297 0.8340 0.7297 0.8250 205,809 +0.04(+4.53%)
Aug 28, 2002 0.7744 0.8042 0.7089 0.7893 483,803 -0.01(-1.85%)
Aug 27, 2002 0.8042 0.8340 0.7595 0.8042 285,380 -0.03(-3.23%)
Aug 26, 2002 0.8191 0.8638 0.7744 0.8310 14,101,129 -0.00(-0.36%)
Aug 23, 2002 0.9084 0.9084 0.7744 0.8340 580,160 -0.07(-8.20%)
Aug 22, 2002 0.9829 0.9859 0.8340 0.9084 652,680 -0.04(-4.39%)
Aug 21, 2002 0.9531 0.9978 0.9382 0.9501 621,456 +0.02(+2.57%)
Aug 20, 2002 0.9352 0.9531 0.8935 0.9263 575,796 +0.12(+15.19%)
Aug 16, 2002 0.8161 0.8221 0.7893 0.8042 736,616 +0.01(+1.89%)
Aug 15, 2002 0.7744 0.8310 0.7744 0.7893 766,497 +0.02(+2.32%)
Aug 14, 2002 0.7029 0.7744 0.7029 0.7714 731,915 +0.07(+9.75%)
Aug 13, 2002 0.6851 0.7446 0.6851 0.7029 502,268 +0.02(+3.06%)
Aug 12, 2002 0.6404 0.6851 0.6255 0.6821 490,517 +0.06(+9.57%)
Aug 07, 2002 0.5510 0.6255 0.5063 0.6225 659,731 +0.07(+12.37%)
Aug 06, 2002 0.5510 0.5957 0.4855 0.5540 365,286 +0.02(+3.33%)
Aug 05, 2002 0.4766 0.5361 0.4766 0.5361 198,087 +0.06(+12.50%)
Aug 02, 2002 0.5034 0.5034 0.4766 0.4766 85,278 -0.01(-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.