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

Emerson Radio Corp (NY: MSN )

0.4702 -0.0298 (-5.96%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Feb 28, 2014 0.9652 0.9742 0.9561 0.9742 6,225 +0.01(+1.42%)
Feb 27, 2014 0.9334 0.9606 0.9289 0.9606 48,176 +0.02(+2.42%)
Feb 26, 2014 0.9470 0.9697 0.9380 0.9380 42,822 -0.02(-1.90%)
Feb 25, 2014 0.9561 0.9561 0.9289 0.9561 14,212 +0.00(+0.00%)
Feb 24, 2014 0.9290 0.9561 0.9290 0.9561 36,727 +0.01(+0.96%)
Feb 21, 2014 0.9289 0.9470 0.9244 0.9470 37,338 +0.01(+0.97%)
Feb 20, 2014 0.9470 0.9470 0.9334 0.9380 14,426 -0.01(-1.43%)
Feb 19, 2014 0.9199 0.9606 0.9199 0.9516 16,291 -0.01(-0.94%)
Feb 18, 2014 0.9516 0.9606 0.9289 0.9606 975,174 -0.02(-1.85%)
Feb 14, 2014 0.9561 0.9788 0.9788 0.9788 22,951 -0.01(-1.37%)
Feb 13, 2014 0.9969 0.9969 0.9606 0.9923 55,313 -0.01(-0.91%)
Feb 12, 2014 0.9743 1.001 0.9568 1.001 44,268 +0.01(+1.38%)
Feb 11, 2014 0.9878 0.9878 0.9516 0.9878 52,104 +0.00(+0.46%)
Feb 10, 2014 0.9516 0.9878 0.9516 0.9833 50,950 +0.04(+4.33%)
Feb 07, 2014 0.9652 0.9833 0.9425 0.9425 25,681 -0.01(-0.95%)
Feb 06, 2014 0.9611 0.9742 0.9516 0.9516 8,854 -0.00(-0.47%)
Feb 05, 2014 0.9697 0.9697 0.9503 0.9561 57,864 -0.02(-1.86%)
Feb 04, 2014 0.9923 0.9923 0.9652 0.9742 36,992 -0.01(-1.38%)
Feb 03, 2014 1.001 1.010 0.9652 0.9878 35,043 +0.00(+0.00%)
Jan 31, 2014 0.9969 1.001 0.9788 0.9878 35,451 +0.01(+1.40%)
Jan 30, 2014 1.029 1.029 0.9742 0.9742 59,407 -0.04(-4.02%)
Jan 29, 2014 0.9697 1.029 0.9606 1.015 122,127 +0.07(+7.18%)
Jan 28, 2014 0.9347 0.9652 0.9289 0.9470 40,591 -0.02(-2.34%)
Jan 27, 2014 0.9742 0.9833 0.9347 0.9697 57,313 -0.00(-0.47%)
Jan 24, 2014 0.9742 0.9969 0.9294 0.9742 337,255 +0.00(+0.00%)
Jan 23, 2014 1.006 1.006 0.9289 0.9742 86,565 -0.02(-2.27%)
Jan 22, 2014 1.013 1.020 0.9837 0.9969 68,171 -0.02(-2.22%)
Jan 21, 2014 1.020 1.033 0.9969 1.020 64,615 -0.02(-2.17%)
Jan 17, 2014 0.9652 1.042 1.042 1.042 138,151 +0.05(+4.55%)
Jan 16, 2014 0.9516 1.078 0.9380 0.9969 86,488 +0.04(+4.67%)
Jan 15, 2014 0.8791 1.006 0.8791 0.9524 366,397 +0.07(+7.78%)
Jan 14, 2014 0.8700 0.8836 0.8655 0.8836 83,301 +0.01(+1.56%)
Jan 13, 2014 0.8564 0.8740 0.8564 0.8700 86,777 +0.00(+0.52%)
Jan 10, 2014 0.8762 0.8762 0.8582 0.8655 23,393 +0.01(+1.06%)
Jan 09, 2014 0.8754 0.8754 0.8564 0.8564 61,634 -0.01(-1.05%)
Jan 08, 2014 0.8609 0.8655 0.8564 0.8655 115,678 +0.00(+0.00%)
Jan 07, 2014 0.8519 0.8655 0.8519 0.8655 137,187 +0.00(+0.53%)
Jan 06, 2014 0.8609 0.8609 0.8383 0.8609 14,945 +0.00(+0.00%)
Jan 03, 2014 0.8519 0.8609 0.8519 0.8609 38,285 +0.00(+0.00%)
Jan 02, 2014 0.8519 0.8609 0.8383 0.8609 103,112 +0.00(+0.00%)
Dec 31, 2013 0.8519 0.8609 0.8609 0.8609 51,200 -0.00(-0.52%)
Dec 30, 2013 0.8655 0.8655 0.8478 0.8655 27,206 +0.00(+0.00%)
Dec 27, 2013 0.8519 0.8655 0.8518 0.8655 34,957 +0.00(+0.00%)
Dec 26, 2013 0.8655 0.8655 0.8478 0.8655 16,108 +0.01(+1.06%)
Dec 24, 2013 0.8609 0.8609 0.8518 0.8564 36,736 -0.00(-0.53%)
Dec 23, 2013 0.8473 0.8609 0.8473 0.8609 15,090 +0.01(+1.06%)
Dec 20, 2013 0.8609 0.8655 0.8473 0.8519 25,688 -0.01(-1.05%)
Dec 19, 2013 0.8383 0.8609 0.8247 0.8609 29,870 +0.03(+3.83%)
Dec 18, 2013 0.8519 0.8609 0.8292 0.8292 14,768 -0.03(-3.17%)
Dec 17, 2013 0.8564 0.8745 0.8383 0.8564 83,416 -0.00(-0.53%)
Dec 16, 2013 0.8383 0.8609 0.8383 0.8609 27,380 +0.01(+1.06%)
Dec 13, 2013 0.8428 0.8519 0.8292 0.8519 9,346 -0.00(-0.53%)
Dec 12, 2013 0.8473 0.8655 0.8202 0.8564 26,381 +0.00(+0.00%)
Dec 11, 2013 0.8494 0.8564 0.8247 0.8564 13,974 +0.01(+1.07%)
Dec 10, 2013 0.8473 0.8609 0.8383 0.8473 23,695 -0.01(-1.58%)
Dec 09, 2013 0.8473 0.8610 0.8401 0.8609 10,551 +0.02(+2.15%)
Dec 06, 2013 0.8655 0.8745 0.8293 0.8428 11,213 -0.01(-1.59%)
Dec 05, 2013 0.8609 0.8609 0.8564 0.8564 1,917 +0.01(+1.61%)
Dec 04, 2013 0.8791 0.8791 0.8394 0.8428 11,948 -0.04(-4.62%)
Dec 03, 2013 0.8383 0.8836 0.8156 0.8836 55,042 +0.05(+5.41%)
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.