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

Emerson Radio Corp (NY: MSN )

0.5400 +0.0193 (+3.71%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 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 (%)
Feb 26, 2010 0.6642 0.6910 0.6642 0.6821 39,969 +0.00(+0.44%)
Feb 25, 2010 0.6731 0.6791 0.6702 0.6791 41,084 +0.01(+1.33%)
Feb 24, 2010 0.6493 0.6851 0.6493 0.6702 163,505 +0.02(+3.21%)
Feb 23, 2010 0.6195 0.6523 0.6136 0.6493 126,312 +0.02(+2.83%)
Feb 22, 2010 0.6970 0.7119 0.6165 0.6314 449,708 -0.05(-7.83%)
Feb 19, 2010 0.6731 0.6970 0.6702 0.6851 105,627 +0.00(+0.00%)
Feb 18, 2010 0.7178 0.7178 0.6702 0.6851 384,396 -0.01(-2.13%)
Feb 17, 2010 0.7148 0.7208 0.6910 0.6999 142,619 +0.00(+0.00%)
Feb 16, 2010 0.7595 0.7595 0.6999 0.6999 209,730 -0.01(-2.09%)
Feb 12, 2010 0.7595 0.7149 0.7149 0.7149 412,625 +0.01(+2.13%)
Feb 11, 2010 0.7029 0.7029 0.6702 0.6999 36,595 -0.02(-2.49%)
Feb 10, 2010 0.7119 0.7446 0.7119 0.7178 22,843 +0.00(+0.42%)
Feb 09, 2010 0.7536 0.7536 0.7062 0.7148 110,250 -0.02(-3.23%)
Feb 08, 2010 0.7178 0.7416 0.7029 0.7387 34,272 +0.02(+3.33%)
Feb 05, 2010 0.7416 0.7416 0.6940 0.7148 165,114 -0.01(-1.64%)
Feb 04, 2010 0.7744 0.7744 0.7208 0.7268 242,133 -0.04(-5.43%)
Feb 03, 2010 0.7357 0.7684 0.7297 0.7684 30,720 +0.03(+4.03%)
Feb 02, 2010 0.7268 0.7565 0.7268 0.7387 121,501 +0.01(+1.64%)
Feb 01, 2010 0.7119 0.7297 0.7059 0.7268 57,008 +0.03(+3.83%)
Jan 29, 2010 0.7327 0.7357 0.7000 0.7000 63,052 -0.02(-2.89%)
Jan 28, 2010 0.7238 0.7297 0.7119 0.7208 89,092 +0.01(+0.83%)
Jan 27, 2010 0.6940 0.7297 0.6851 0.7148 105,506 +0.01(+2.13%)
Jan 26, 2010 0.6851 0.7297 0.6786 0.6999 122,545 +0.01(+2.17%)
Jan 25, 2010 0.6463 0.6851 0.6463 0.6851 85,697 +0.03(+4.07%)
Jan 22, 2010 0.6731 0.6851 0.6404 0.6582 349,066 -0.03(-4.74%)
Jan 21, 2010 0.7446 0.7446 0.6553 0.6910 223,059 -0.04(-6.10%)
Jan 20, 2010 0.7416 0.7446 0.7268 0.7359 18,264 -0.01(-1.17%)
Jan 19, 2010 0.7208 0.7446 0.7148 0.7446 95,098 +0.01(+1.22%)
Jan 15, 2010 0.7357 0.7357 0.7357 0.7357 76,548 -0.01(-1.99%)
Jan 14, 2010 0.7506 0.7744 0.7357 0.7506 58,190 +0.01(+0.80%)
Jan 13, 2010 0.7476 0.7595 0.7387 0.7446 70,787 -0.00(-0.39%)
Jan 12, 2010 0.7446 0.7595 0.7327 0.7476 81,591 +0.01(+2.03%)
Jan 11, 2010 0.7357 0.7446 0.7059 0.7327 135,985 +0.02(+2.50%)
Jan 08, 2010 0.6612 0.7148 0.6612 0.7148 100,185 +0.04(+6.19%)
Jan 07, 2010 0.6940 0.7327 0.6612 0.6731 249,888 -0.03(-4.64%)
Jan 06, 2010 0.7238 0.7299 0.6940 0.7059 97,465 -0.02(-2.47%)
Jan 05, 2010 0.7536 0.7536 0.6612 0.7237 114,890 -0.02(-3.19%)
Jan 04, 2010 0.7327 0.7684 0.7268 0.7476 69,582 +0.04(+5.54%)
Dec 31, 2009 0.7625 0.7083 0.7083 0.7083 78,899 -0.04(-5.63%)
Dec 30, 2009 0.7804 0.7893 0.7506 0.7506 62,269 -0.00(-0.39%)
Dec 29, 2009 0.7953 0.7982 0.7297 0.7535 263,822 -0.03(-4.00%)
Dec 28, 2009 0.8191 0.8191 0.7655 0.7850 157,130 +0.02(+2.54%)
Dec 24, 2009 0.7506 0.7676 0.7506 0.7655 58,274 -0.00(-0.39%)
Dec 23, 2009 0.7833 0.7833 0.7536 0.7684 65,459 -0.00(-0.39%)
Dec 22, 2009 0.7387 0.7744 0.7387 0.7714 175,649 +0.04(+5.28%)
Dec 21, 2009 0.6851 0.7506 0.6612 0.7327 358,877 +0.07(+10.31%)
Dec 18, 2009 0.6404 0.6642 0.6344 0.6642 97,123 +0.02(+3.73%)
Dec 17, 2009 0.6285 0.6404 0.6136 0.6403 113,420 +0.01(+1.89%)
Dec 16, 2009 0.6046 0.6404 0.6046 0.6285 177,533 +0.02(+2.93%)
Dec 15, 2009 0.6106 0.6255 0.5778 0.6106 72,429 +0.00(+0.00%)
Dec 14, 2009 0.5957 0.6106 0.5629 0.6106 54,725 +0.01(+0.99%)
Dec 11, 2009 0.6195 0.6195 0.5600 0.6046 78,227 -0.01(-1.93%)
Dec 10, 2009 0.6017 0.6165 0.5957 0.6165 158,177 +0.01(+2.48%)
Dec 09, 2009 0.5927 0.6017 0.5897 0.6017 101,729 +0.01(+1.51%)
Dec 08, 2009 0.6017 0.6017 0.5868 0.5927 33,792 -0.01(-1.44%)
Dec 07, 2009 0.5808 0.6014 0.5808 0.6014 98,355 +0.01(+1.46%)
Dec 04, 2009 0.5957 0.5987 0.5778 0.5927 84,438 -0.00(-0.77%)
Dec 03, 2009 0.6106 0.6106 0.5480 0.5973 41,846 -0.00(-0.72%)
Dec 02, 2009 0.5957 0.6076 0.5957 0.6017 64,798 +0.01(+2.54%)
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.