Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.7884	0.8292	0.7794	0.7884	63,695	-0.01(-1.14%)
May 27, 2010	0.7930	0.8111	0.7612	0.7975	143,525	+0.03(+3.53%)
May 26, 2010	0.7522	0.8066	0.7522	0.7703	86,912	+0.01(+1.19%)
May 25, 2010	0.7748	0.7930	0.7159	0.7612	129,165	+0.00(+0.30%)
May 24, 2010	0.7748	0.8020	0.6887	0.7590	137,204	-0.01(-0.89%)
May 21, 2010	0.7250	0.7930	0.7205	0.7658	133,731	+0.03(+4.47%)
May 20, 2010	0.7250	0.7431	0.7114	0.7330	158,252	-0.02(-2.55%)
May 19, 2010	0.8156	0.8337	0.7110	0.7522	196,023	-0.05(-6.21%)
May 18, 2010	0.8519	0.8745	0.7975	0.8020	88,918	-0.05(-5.85%)
May 17, 2010	0.8519	0.8745	0.8156	0.8519	110,859	-0.01(-1.57%)
May 14, 2010	0.8655	0.9153	0.8157	0.8655	209,944	-0.04(-4.50%)
May 13, 2010	0.9062	0.9244	0.8791	0.9062	161,920	+0.01(+1.52%)
May 12, 2010	0.8383	0.9017	0.8383	0.8927	145,725	+0.04(+4.23%)
May 11, 2010	0.8292	0.8564	0.8292	0.8564	190,872	+0.06(+7.39%)
May 10, 2010	0.7984	0.8020	0.7884	0.7975	198,898	+0.05(+7.32%)
May 07, 2010	0.7612	0.7612	0.7023	0.7431	304,525	-0.03(-3.53%)
May 06, 2010	0.7703	0.8156	0.7159	0.7703	312,503	-0.04(-5.03%)
May 05, 2010	0.8337	0.8383	0.7975	0.8111	497,820	-0.07(-7.73%)
May 04, 2010	0.9417	0.9516	0.8519	0.8791	320,335	-0.07(-7.18%)

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.