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

Emerson Radio Corp (NY: MSN )

0.5011 +0.0001 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 30, 2014 0.9198 0.9198 0.9108 0.9198 17,496 -0.01(-0.98%)
Apr 29, 2014 0.9153 0.9380 0.9108 0.9289 43,034 +0.00(+0.00%)
Apr 28, 2014 0.9198 0.9289 0.9198 0.9289 4,413 -0.00(-0.49%)
Apr 25, 2014 0.9516 0.9516 0.9153 0.9334 13,318 -0.01(-1.44%)
Apr 24, 2014 0.9108 0.9532 0.8927 0.9470 37,715 +0.01(+0.97%)
Apr 23, 2014 0.9380 0.9380 0.9380 0.9380 4,413 +0.02(+1.97%)
Apr 22, 2014 0.9289 0.9289 0.9153 0.9198 3,310 -0.01(-0.98%)
Apr 21, 2014 0.9244 0.9380 0.8928 0.9289 35,091 -0.01(-0.97%)
Apr 17, 2014 0.9425 0.9380 0.9380 0.9380 73,931 -0.01(-1.43%)
Apr 16, 2014 0.9516 0.9516 0.9516 0.9516 443 +0.00(+0.00%)
Apr 15, 2014 0.9199 0.9516 0.9199 0.9516 115,047 -0.02(-1.87%)
Apr 14, 2014 0.9198 0.9697 0.9198 0.9697 9,310 +0.03(+3.38%)
Apr 11, 2014 0.9425 0.9425 0.9380 0.9380 1,489 -0.00(-0.48%)
Apr 10, 2014 0.9289 0.9561 0.9289 0.9425 19,162 -0.00(-0.48%)
Apr 09, 2014 0.9384 0.9652 0.9380 0.9470 4,413 -0.01(-0.71%)
Apr 08, 2014 0.9198 0.9561 0.9198 0.9538 26,621 +0.00(+0.24%)
Apr 07, 2014 0.9244 0.9561 0.9162 0.9516 51,001 +0.02(+2.44%)
Apr 04, 2014 0.9108 0.9421 0.9062 0.9289 13,497 +0.00(+0.49%)
Apr 03, 2014 0.9470 0.9470 0.9153 0.9244 116,888 -0.02(-1.92%)
Apr 02, 2014 0.9470 0.9516 0.9425 0.9425 8,670 +0.01(+0.97%)
Apr 01, 2014 0.9289 0.9470 0.9289 0.9334 28,069 -0.01(-0.96%)
Mar 31, 2014 0.9697 0.9697 0.9108 0.9425 23,000 -0.01(-1.42%)
Mar 28, 2014 0.9606 0.9878 0.9248 0.9561 104,878 -0.03(-3.21%)
Mar 27, 2014 0.9651 0.9878 0.9380 0.9878 31,629 +0.04(+4.31%)
Mar 26, 2014 0.9833 0.9833 0.9470 0.9470 28,098 -0.01(-1.42%)
Mar 25, 2014 0.9561 0.9874 0.9470 0.9606 11,716 -0.00(-0.47%)
Mar 24, 2014 0.9742 0.9878 0.9652 0.9652 55,620 -0.01(-0.93%)
Mar 21, 2014 0.9878 0.9878 0.9652 0.9742 18,714 -0.00(-0.46%)
Mar 20, 2014 0.9833 0.9878 0.9788 0.9788 21,016 +0.01(+0.93%)
Mar 19, 2014 0.9153 0.9923 0.9153 0.9697 49,505 +0.02(+1.90%)
Mar 18, 2014 0.9969 0.9969 0.9516 0.9516 40,783 -0.01(-1.41%)
Mar 17, 2014 0.8270 1.001 0.9652 0.9652 254,042 -0.02(-2.29%)
Mar 14, 2014 0.9470 0.9969 0.9380 0.9878 462,068 +0.06(+6.86%)
Mar 13, 2014 0.9334 0.9470 0.9244 0.9244 295,704 -0.01(-0.97%)
Mar 12, 2014 0.9606 0.9742 0.9244 0.9334 113,822 -0.01(-1.44%)
Mar 11, 2014 0.9516 1.001 0.9425 0.9470 218,028 +0.00(+0.00%)
Mar 10, 2014 1.038 1.038 0.9334 0.9470 185,156 -0.07(-6.70%)
Mar 07, 2014 0.9969 1.042 0.9919 1.015 1,148,645 +0.00(+0.45%)
Mar 06, 2014 0.9606 1.010 0.9606 1.010 221,448 +0.04(+3.72%)
Mar 05, 2014 0.9380 0.9742 0.9375 0.9742 80,161 +0.02(+1.90%)
Mar 04, 2014 0.9516 0.9561 0.9425 0.9561 29,799 -0.02(-1.86%)
Mar 03, 2014 0.9516 0.9742 0.9425 0.9742 42,330 +0.00(+0.00%)
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%)
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.