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: 8:00 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 30, 2009 0.3961 0.4051 0.3932 0.3991 103,509 +0.00(+0.76%)
Oct 29, 2009 0.3991 0.3991 0.3902 0.3961 95,182 +0.00(+0.75%)
Oct 28, 2009 0.3991 0.4051 0.3932 0.3932 101,343 -0.01(-2.22%)
Oct 27, 2009 0.4140 0.4259 0.4021 0.4021 28,900 -0.00(-0.74%)
Oct 26, 2009 0.3991 0.4200 0.3961 0.4051 80,920 +0.01(+1.49%)
Oct 23, 2009 0.4110 0.4113 0.3932 0.3991 34,245 -0.01(-3.60%)
Oct 22, 2009 0.4170 0.4200 0.4140 0.4140 52,170 -0.01(-1.43%)
Oct 21, 2009 0.4259 0.4349 0.3932 0.4200 89,609 -0.00(-0.70%)
Oct 20, 2009 0.4229 0.4256 0.4229 0.4229 10,743 +0.00(+0.00%)
Oct 19, 2009 0.4199 0.4378 0.4199 0.4229 148,716 +0.00(+0.71%)
Oct 16, 2009 0.4081 0.4229 0.3991 0.4200 111,798 +0.01(+2.17%)
Oct 15, 2009 0.4170 0.4170 0.4110 0.4111 40,030 -0.00(-0.78%)
Oct 14, 2009 0.4021 0.4229 0.4021 0.4143 29,595 +0.01(+2.29%)
Oct 13, 2009 0.4051 0.4051 0.4021 0.4050 6,714 -0.00(-0.01%)
Oct 12, 2009 0.3991 0.4200 0.3932 0.4051 61,239 +0.01(+3.03%)
Oct 09, 2009 0.4081 0.4081 0.3932 0.3932 61,742 -0.01(-3.65%)
Oct 08, 2009 0.4081 0.4140 0.4081 0.4081 27,198 +0.00(+0.01%)
Oct 07, 2009 0.4081 0.4081 0.4021 0.4080 16,233 -0.00(-0.01%)
Oct 06, 2009 0.4021 0.4229 0.4021 0.4081 103,727 +0.01(+2.24%)
Oct 05, 2009 0.3872 0.4259 0.3872 0.3991 223,771 +0.03(+7.20%)
Oct 02, 2009 0.3753 0.3758 0.3693 0.3723 29,545 -0.00(-0.79%)
Oct 01, 2009 0.3812 0.3812 0.3753 0.3753 32,231 -0.01(-1.56%)
Sep 30, 2009 0.3842 0.3842 0.3812 0.3812 35,084 -0.00(-0.78%)
Sep 29, 2009 0.3842 0.3842 0.3723 0.3842 30,888 -0.00(-0.77%)
Sep 28, 2009 0.3872 0.3902 0.3812 0.3872 20,144 +0.00(+0.78%)
Sep 25, 2009 0.3902 0.4170 0.3842 0.3842 14,349 -0.01(-1.49%)
Sep 24, 2009 0.3902 0.3932 0.3842 0.3900 4,196 -0.00(-0.04%)
Sep 23, 2009 0.3932 0.3932 0.3873 0.3902 5,875 -0.00(-0.86%)
Sep 22, 2009 0.3961 0.3961 0.3842 0.3935 15,779 -0.01(-1.40%)
Sep 21, 2009 0.3723 0.3991 0.3723 0.3991 105,698 +0.02(+5.51%)
Sep 18, 2009 0.3783 0.3842 0.3783 0.3783 34,185 +0.00(+0.00%)
Sep 17, 2009 0.3753 0.3902 0.3723 0.3783 74,198 -0.01(-3.05%)
Sep 16, 2009 0.3812 0.3902 0.3723 0.3902 83,978 +0.01(+2.34%)
Sep 15, 2009 0.3812 0.3842 0.3783 0.3812 21,839 +0.00(+0.00%)
Sep 14, 2009 0.3842 0.3842 0.3783 0.3812 81,585 +0.00(+0.72%)
Sep 11, 2009 0.3932 0.3932 0.3785 0.3785 11,079 -0.01(-3.73%)
Sep 10, 2009 0.3842 0.3932 0.3842 0.3932 22,054 +0.00(+0.76%)
Sep 09, 2009 0.3961 0.3961 0.3812 0.3902 31,888 -0.01(-1.50%)
Sep 08, 2009 0.3812 0.3961 0.3753 0.3961 17,122 +0.01(+3.91%)
Sep 04, 2009 0.4021 0.4021 0.3783 0.3812 54,030 -0.01(-2.07%)
Sep 03, 2009 0.3812 0.3932 0.3812 0.3893 24,509 +0.01(+2.91%)
Sep 02, 2009 0.3902 0.3932 0.3753 0.3783 53,862 -0.02(-4.51%)
Sep 01, 2009 0.3634 0.3991 0.3634 0.3961 170,892 +0.01(+3.11%)
Aug 31, 2009 0.3932 0.3932 0.3812 0.3842 233,088 -0.02(-5.76%)
Aug 28, 2009 0.4051 0.4110 0.3961 0.4077 75,706 +0.00(+0.64%)
Aug 27, 2009 0.4200 0.4200 0.3961 0.4051 47,171 -0.02(-4.23%)
Aug 26, 2009 0.3902 0.4229 0.3872 0.4229 193,266 +0.03(+6.77%)
Aug 25, 2009 0.3812 0.4170 0.3812 0.3961 215,905 -0.02(-5.68%)
Aug 24, 2009 0.4378 0.4468 0.3932 0.4200 198,053 +0.01(+3.68%)
Aug 21, 2009 0.4289 0.4885 0.3574 0.4051 1,022,865 +0.01(+2.25%)
Aug 20, 2009 0.2978 0.4885 0.2978 0.3962 2,346,965 +0.18(+87.34%)
Aug 19, 2009 0.2055 0.2174 0.2055 0.2115 15,444 -0.02(-7.80%)
Aug 18, 2009 0.2264 0.2323 0.2264 0.2294 10,407 +0.01(+4.07%)
Aug 17, 2009 0.2115 0.2204 0.2055 0.2204 23,837 -0.01(-3.90%)
Aug 14, 2009 0.2234 0.2293 0.2234 0.2293 1,678 +0.00(+0.00%)
Aug 13, 2009 0.2324 0.2324 0.2204 0.2293 8,437 -0.01(-3.75%)
Aug 12, 2009 0.2204 0.2442 0.2085 0.2383 71,432 -0.01(-2.44%)
Aug 11, 2009 0.2413 0.2502 0.2234 0.2442 70,579 +0.01(+5.81%)
Aug 10, 2009 0.2323 0.2472 0.2204 0.2308 117,173 -0.01(-3.12%)
Aug 07, 2009 0.2323 0.2484 0.2264 0.2383 63,690 +0.00(+0.00%)
Aug 06, 2009 0.2442 0.2502 0.2323 0.2383 101,816 +0.01(+3.90%)
Aug 05, 2009 0.2145 0.2293 0.2085 0.2293 43,367 +0.01(+2.67%)
Aug 04, 2009 0.2145 0.2234 0.2145 0.2234 10,407 +0.01(+5.63%)
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.