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 31, 2014 1.102 1.140 1.102 1.140 26,401 -0.01(-0.87%)
Oct 30, 2014 1.120 1.150 1.110 1.150 34,936 +0.01(+0.88%)
Oct 29, 2014 1.120 1.140 1.120 1.140 8,848 +0.02(+1.79%)
Oct 28, 2014 1.130 1.131 1.110 1.120 31,633 -0.01(-0.88%)
Oct 27, 2014 1.111 1.129 1.110 1.130 30,687 +0.00(+0.09%)
Oct 24, 2014 1.140 1.140 1.110 1.129 11,874 -0.01(-0.96%)
Oct 23, 2014 1.150 1.150 1.110 1.140 70,304 +0.01(+0.88%)
Oct 22, 2014 1.140 1.149 1.120 1.130 25,227 +0.01(+0.89%)
Oct 21, 2014 1.150 1.151 1.110 1.120 48,349 -0.03(-2.61%)
Oct 20, 2014 1.180 1.180 1.130 1.150 22,003 +0.00(+0.29%)
Oct 17, 2014 1.160 1.170 1.130 1.147 16,426 -0.02(-1.99%)
Oct 16, 2014 1.110 1.137 1.110 1.170 79,430 +0.05(+4.46%)
Oct 15, 2014 1.140 1.140 1.120 1.120 33,141 -0.04(-3.45%)
Oct 14, 2014 1.160 1.200 1.110 1.160 98,817 +0.02(+1.75%)
Oct 13, 2014 1.140 1.180 1.060 1.140 270,026 +0.01(+0.89%)
Oct 10, 2014 1.150 1.170 1.110 1.130 211,118 -0.02(-1.75%)
Oct 09, 2014 1.170 1.170 1.120 1.150 66,988 +0.00(+0.00%)
Oct 08, 2014 1.140 1.180 1.120 1.150 590,616 +0.00(+0.01%)
Oct 07, 2014 1.200 1.240 1.110 1.150 1,282,160 -0.01(-0.86%)
Oct 06, 2014 1.200 1.207 1.120 1.160 729,683 -0.04(-3.34%)
Oct 03, 2014 1.230 1.270 1.179 1.200 193,977 -0.04(-3.23%)
Oct 02, 2014 1.290 1.300 1.220 1.240 255,295 -0.02(-1.59%)
Oct 01, 2014 1.320 1.380 1.250 1.260 525,678 +0.68(+117.24%)
Sep 30, 2014 0.5709 0.5936 0.5709 0.5800 333,903 -0.33(-36.00%)
Sep 29, 2014 0.8745 0.9108 0.8700 0.9062 357,737 +0.04(+4.17%)
Sep 26, 2014 0.8791 0.8881 0.8609 0.8700 74,789 -0.01(-1.54%)
Sep 25, 2014 0.8881 0.9017 0.8745 0.8836 159,677 -0.00(-0.51%)
Sep 24, 2014 0.8881 0.9062 0.8881 0.8881 137,158 -0.02(-2.00%)
Sep 23, 2014 0.8836 0.9108 0.8836 0.9062 114,630 +0.00(+0.50%)
Sep 22, 2014 0.9062 0.9108 0.9017 0.9017 138,242 +0.00(+0.51%)
Sep 19, 2014 0.9108 0.9153 0.8972 0.8972 203,372 -0.01(-1.00%)
Sep 18, 2014 0.9198 0.9198 0.9062 0.9062 260,025 +0.01(+1.52%)
Sep 17, 2014 0.8836 0.9289 0.8836 0.8927 436,261 +0.00(+0.51%)
Sep 16, 2014 0.8700 0.8972 0.8655 0.8881 302,792 +0.00(+0.00%)
Sep 15, 2014 0.9153 0.9289 0.8202 0.8881 2,802,946 -0.11(-10.91%)
Sep 12, 2014 1.020 1.033 0.9742 0.9969 960,414 -0.01(-0.90%)
Sep 11, 2014 0.9878 1.015 0.9742 1.006 356,521 +0.02(+1.84%)
Sep 10, 2014 0.9969 0.9969 0.9742 0.9878 543,081 +0.00(+0.00%)
Sep 09, 2014 0.9923 1.006 0.9833 0.9878 738,882 -0.00(-0.46%)
Sep 08, 2014 1.001 1.006 0.9833 0.9923 549,971 +0.00(+0.46%)
Sep 05, 2014 0.9833 1.020 0.9742 0.9878 749,735 -0.00(-0.46%)
Sep 04, 2014 0.9923 0.9923 0.9561 0.9923 338,315 +0.00(+0.00%)
Sep 03, 2014 0.9742 1.006 0.9516 0.9923 539,950 -0.00(-0.00%)
Sep 02, 2014 1.001 0.9878 0.9742 0.9923 538,343 +0.00(+0.46%)
Aug 29, 2014 0.9923 0.9878 0.9878 0.9878 596,303 +0.00(+0.47%)
Aug 28, 2014 1.020 1.042 0.9714 0.9832 819,844 -0.04(-3.56%)
Aug 27, 2014 1.038 1.010 0.9742 1.020 947,248 +0.01(+0.90%)
Aug 26, 2014 0.9969 1.042 0.9969 1.010 2,911,580 +0.04(+4.58%)
Aug 25, 2014 0.9108 0.9878 0.8927 0.9662 2,564,579 +0.10(+11.06%)
Aug 22, 2014 0.8383 0.9470 0.8292 0.8700 4,448,000 +0.15(+20.18%)
Aug 21, 2014 0.7295 0.7295 0.7159 0.7239 18,522 -0.01(-0.76%)
Aug 20, 2014 0.7295 0.7477 0.7205 0.7295 10,255 -0.00(-0.01%)
Aug 19, 2014 0.7341 0.7341 0.7295 0.7295 16,024 +0.00(+0.62%)
Aug 18, 2014 0.7114 0.7250 0.7114 0.7250 5,305 +0.01(+1.27%)
Aug 15, 2014 0.7114 0.7341 0.7114 0.7159 79,132 +0.00(+0.64%)
Aug 14, 2014 0.7250 0.7250 0.7069 0.7114 34,831 -0.01(-1.26%)
Aug 13, 2014 0.7205 0.7431 0.7205 0.7205 67,908 +0.00(+0.01%)
Aug 12, 2014 0.7295 0.7341 0.7159 0.7204 26,548 -0.01(-1.25%)
Aug 11, 2014 0.7250 0.7612 0.7250 0.7295 105,778 +0.00(+0.62%)
Aug 08, 2014 0.7250 0.7386 0.7205 0.7250 20,049 +0.00(+0.01%)
Aug 07, 2014 0.7295 0.7386 0.7205 0.7250 16,993 +0.00(+0.00%)
Aug 06, 2014 0.7250 0.7341 0.7250 0.7250 38,327 +0.00(+0.00%)
Aug 05, 2014 0.7205 0.7330 0.7205 0.7250 38,753 +0.00(+0.00%)
Aug 04, 2014 0.7431 0.7431 0.7205 0.7250 6,982 -0.00(-0.62%)
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.