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 (%)
Nov 30, 2012 0.7794 0.7794 0.7658 0.7658 441 -0.03(-3.43%)
Nov 29, 2012 0.7930 0.8111 0.7567 0.7930 23,869 -0.00(-0.57%)
Nov 28, 2012 0.7703 0.7975 0.7477 0.7975 13,903 +0.04(+4.76%)
Nov 27, 2012 0.7477 0.7612 0.7477 0.7612 5,737 +0.01(+1.20%)
Nov 26, 2012 0.7567 0.7771 0.7522 0.7522 28,707 -0.01(-1.78%)
Nov 23, 2012 0.7658 0.7787 0.7567 0.7658 5,742 +0.01(+1.80%)
Nov 21, 2012 0.7431 0.7839 0.7431 0.7522 8,410 -0.00(-0.59%)
Nov 20, 2012 0.7522 0.7567 0.7477 0.7567 3,868 -0.01(-1.29%)
Nov 19, 2012 0.7666 0.7666 0.7666 0.7666 220 +0.01(+0.71%)
Nov 16, 2012 0.7477 0.7748 0.7295 0.7612 42,116 +0.01(+1.82%)
Nov 15, 2012 0.7612 0.7612 0.7431 0.7477 7,450 +0.00(+0.00%)
Nov 14, 2012 0.7431 0.7742 0.7431 0.7477 32,631 +0.01(+1.85%)
Nov 13, 2012 0.7250 0.7341 0.7250 0.7341 11,917 +0.01(+1.25%)
Nov 12, 2012 0.7250 0.7341 0.7250 0.7250 55,172 -0.01(-1.83%)
Nov 09, 2012 0.7250 0.7385 0.7250 0.7385 3,751 +0.01(+1.87%)
Nov 08, 2012 0.7386 0.7386 0.7250 0.7250 51,217 -0.02(-2.44%)
Nov 07, 2012 0.7431 0.7431 0.7386 0.7431 7,426 +0.00(+0.61%)
Nov 06, 2012 0.7525 0.7703 0.7386 0.7386 10,648 -0.01(-1.81%)
Nov 05, 2012 0.7794 0.7794 0.7023 0.7522 15,084 -0.02(-2.35%)
Nov 02, 2012 0.7522 0.7703 0.7522 0.7703 8,052 +0.01(+1.19%)
Nov 01, 2012 0.7658 0.7748 0.7386 0.7612 68,773 -0.01(-1.18%)
Oct 31, 2012 0.7431 0.7703 0.7386 0.7703 39,869 +0.03(+4.29%)
Oct 26, 2012 0.7930 0.7386 0.7386 0.7386 65,103 -0.05(-6.86%)
Oct 25, 2012 0.7930 0.7975 0.7930 0.7930 11,034 +0.00(+0.00%)
Oct 24, 2012 0.7975 0.8134 0.7930 0.7930 7,803 +0.00(+0.00%)
Oct 23, 2012 0.7794 0.7937 0.7703 0.7930 40,176 -0.17(-17.84%)
Oct 19, 2012 0.9561 0.9697 0.9561 0.9652 57,981 -0.00(-0.47%)
Oct 18, 2012 0.9606 0.9697 0.9606 0.9697 66,604 +0.01(+0.94%)
Oct 17, 2012 0.9652 0.9697 0.9606 0.9606 4,413 -0.01(-1.40%)
Oct 16, 2012 0.9697 0.9833 0.9697 0.9742 8,399 +0.01(+1.42%)
Oct 15, 2012 0.9516 0.9742 0.9425 0.9606 39,088 +0.00(+0.47%)
Oct 12, 2012 0.9334 0.9561 0.9289 0.9561 27,917 +0.04(+3.94%)
Oct 11, 2012 0.9334 0.9742 0.9198 0.9198 46,523 -0.01(-0.98%)
Oct 10, 2012 0.9379 0.9380 0.9289 0.9289 10,939 -0.01(-0.97%)
Oct 09, 2012 0.9244 0.9380 0.9108 0.9380 14,110 +0.01(+1.22%)
Oct 08, 2012 0.9244 0.9414 0.9108 0.9266 110,435 -0.01(-1.21%)
Oct 05, 2012 0.9198 0.9425 0.9198 0.9380 13,241 +0.00(+0.49%)
Oct 04, 2012 0.9153 0.9334 0.9153 0.9334 3,531 +0.00(+0.03%)
Oct 03, 2012 0.9289 0.9334 0.9289 0.9331 2,648 +0.00(+0.45%)
Oct 02, 2012 0.9289 0.9470 0.9108 0.9289 17,447 -0.00(-0.27%)
Oct 01, 2012 0.9198 0.9425 0.9198 0.9314 14,642 +0.01(+0.72%)
Sep 28, 2012 0.9470 0.9470 0.9248 0.9248 3,972 -0.02(-2.35%)
Sep 27, 2012 0.9244 0.9470 0.9108 0.9470 10,017 +0.01(+0.97%)
Sep 26, 2012 0.9269 0.9380 0.9269 0.9380 2,096 +0.00(+0.00%)
Sep 25, 2012 0.9107 0.9470 0.9107 0.9380 23,779 +0.03(+3.50%)
Sep 24, 2012 0.9062 0.9289 0.9062 0.9062 42,317 +0.00(+0.00%)
Sep 21, 2012 0.9606 0.9606 0.9062 0.9062 83,058 -0.03(-3.38%)
Sep 20, 2012 0.9289 0.9380 0.9198 0.9380 34,092 +0.01(+1.47%)
Sep 19, 2012 0.9198 0.9380 0.9153 0.9244 121,048 +0.00(+0.00%)
Sep 18, 2012 0.9244 0.9262 0.9153 0.9244 34,379 +0.01(+0.99%)
Sep 17, 2012 0.9062 0.9153 0.9062 0.9153 18,374 +0.00(+0.00%)
Sep 14, 2012 0.9153 0.9153 0.9062 0.9153 22,450 -0.00(-0.05%)
Sep 13, 2012 0.9062 0.9198 0.9062 0.9158 24,496 +0.01(+1.05%)
Sep 12, 2012 0.9153 0.9243 0.9062 0.9062 42,041 -0.01(-0.99%)
Sep 11, 2012 0.9153 0.9153 0.9062 0.9153 42,813 +0.01(+1.00%)
Sep 10, 2012 0.9062 0.9153 0.9017 0.9062 106,970 +0.00(+0.50%)
Sep 07, 2012 0.9062 0.9153 0.8927 0.9017 92,961 -0.00(-0.50%)
Sep 06, 2012 0.9108 0.9161 0.9062 0.9062 66,160 -0.01(-1.03%)
Sep 05, 2012 0.9108 0.9157 0.9108 0.9157 3,762 +0.00(+0.04%)
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.