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: 8:00 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 (%)
Sep 30, 2004 0.7893 0.7893 0.7714 0.7863 58,754 +0.01(+1.54%)
Sep 29, 2004 0.7893 0.8012 0.7744 0.7744 179,621 +0.00(+0.00%)
Sep 28, 2004 0.7833 0.8161 0.7625 0.7744 330,033 -0.02(-2.99%)
Sep 27, 2004 0.8399 0.8399 0.7863 0.7982 212,524 -0.04(-4.96%)
Sep 24, 2004 0.8399 0.8667 0.8370 0.8399 38,274 -0.01(-1.05%)
Sep 23, 2004 0.8489 0.8518 0.8489 0.8489 79,234 -0.00(-0.35%)
Sep 22, 2004 0.8578 0.8787 0.8489 0.8518 68,826 -0.00(-0.35%)
Sep 21, 2004 0.8787 0.8787 0.8518 0.8548 46,332 +0.01(+0.70%)
Sep 20, 2004 0.8489 0.8906 0.8489 0.8489 34,917 -0.00(-0.35%)
Sep 17, 2004 0.8489 0.8697 0.8489 0.8518 44,317 +0.00(+0.00%)
Sep 16, 2004 0.8638 0.8906 0.8518 0.8518 28,873 -0.01(-1.04%)
Sep 15, 2004 0.8638 0.8935 0.8518 0.8608 130,603 +0.00(+0.00%)
Sep 14, 2004 0.8787 0.8787 0.8370 0.8608 43,982 +0.00(+0.00%)
Sep 13, 2004 0.8578 0.8608 0.8489 0.8608 145,711 +0.00(+0.00%)
Sep 10, 2004 0.8787 0.8876 0.8489 0.8608 125,567 -0.03(-3.67%)
Sep 09, 2004 0.8935 0.8935 0.8638 0.8935 80,577 +0.00(+0.00%)
Sep 08, 2004 0.8787 0.8935 0.8340 0.8935 56,068 +0.01(+1.69%)
Sep 07, 2004 0.8310 0.8935 0.8310 0.8787 107,101 +0.02(+2.08%)
Sep 03, 2004 0.8638 0.8906 0.8489 0.8608 19,137 -0.02(-2.36%)
Sep 02, 2004 0.8608 0.8965 0.8608 0.8816 59,426 +0.01(+1.37%)
Sep 01, 2004 0.9055 0.9084 0.8489 0.8697 110,123 -0.04(-3.95%)
Aug 31, 2004 0.8787 0.9055 0.8553 0.9055 323,654 +0.00(+0.00%)
Aug 30, 2004 0.8757 0.9055 0.8757 0.9055 1,536,687 +0.01(+1.33%)
Aug 27, 2004 0.9055 0.9084 0.8667 0.8935 93,671 -0.00(-0.33%)
Aug 26, 2004 0.8935 0.9114 0.8787 0.8965 29,880 -0.02(-1.95%)
Aug 25, 2004 0.8935 0.9204 0.8638 0.9144 55,397 -0.00(-0.32%)
Aug 24, 2004 0.8638 0.9174 0.8638 0.9174 161,155 +0.03(+3.01%)
Aug 23, 2004 0.8697 0.8935 0.8638 0.8906 56,068 +0.02(+2.40%)
Aug 20, 2004 0.8757 0.8935 0.8667 0.8697 263,892 -0.02(-2.01%)
Aug 19, 2004 0.8876 0.9084 0.8816 0.8876 32,566 -0.02(-2.30%)
Aug 18, 2004 0.8787 0.9233 0.8787 0.9084 22,158 +0.02(+2.01%)
Aug 17, 2004 0.8846 0.9084 0.8638 0.8906 194,058 +0.00(+0.00%)
Aug 16, 2004 0.8578 0.8995 0.8370 0.8906 94,343 +0.00(+0.34%)
Aug 13, 2004 0.8340 0.9084 0.8340 0.8876 20,815 -0.02(-1.97%)
Aug 12, 2004 0.9263 0.9263 0.8906 0.9055 39,953 -0.00(-0.33%)
Aug 11, 2004 0.9233 0.9233 0.9084 0.9084 144,368 -0.01(-1.61%)
Aug 10, 2004 0.8935 0.9233 0.8816 0.9233 175,592 +0.03(+3.33%)
Aug 09, 2004 0.8846 0.8935 0.8787 0.8935 95,686 -0.01(-1.64%)
Aug 06, 2004 0.9084 0.9084 0.8787 0.9084 114,487 -0.01(-1.61%)
Aug 05, 2004 0.9382 0.9382 0.8995 0.9233 36,595 -0.01(-0.64%)
Aug 04, 2004 0.9084 0.9293 0.9084 0.9293 23,166 -0.01(-0.64%)
Aug 03, 2004 0.9084 0.9501 0.9084 0.9352 603,998 +0.03(+3.29%)
Aug 02, 2004 0.8816 0.9680 0.8816 0.9055 770,190 +0.02(+2.70%)
Jul 30, 2004 0.8906 0.8906 0.8191 0.8816 147,726 +0.00(+0.34%)
Jul 29, 2004 0.8191 0.8876 0.8191 0.8787 179,285 +0.01(+0.68%)
Jul 28, 2004 0.8787 0.8906 0.8042 0.8727 88,635 -0.01(-1.01%)
Jul 27, 2004 0.8399 0.8906 0.8399 0.8816 114,487 +0.04(+4.59%)
Jul 26, 2004 0.7923 0.8489 0.7893 0.8429 152,426 +0.03(+3.66%)
Jul 23, 2004 0.7953 0.8429 0.7923 0.8131 64,798 -0.01(-1.09%)
Jul 22, 2004 0.8608 0.8608 0.8191 0.8221 128,588 +0.00(+0.00%)
Jul 21, 2004 0.8250 0.8638 0.7893 0.8221 225,953 +0.03(+3.37%)
Jul 20, 2004 0.8191 0.8280 0.7953 0.7953 171,228 +0.00(+0.38%)
Jul 19, 2004 0.7923 0.8340 0.7893 0.7923 335,069 -0.01(-1.12%)
Jul 16, 2004 0.8042 0.8310 0.7893 0.8012 393,488 -0.00(-0.37%)
Jul 15, 2004 0.8489 0.8518 0.8042 0.8042 189,358 -0.05(-5.59%)
Jul 14, 2004 0.8518 0.8663 0.8429 0.8518 111,801 -0.00(-0.35%)
Jul 13, 2004 0.8489 0.8757 0.8489 0.8548 156,119 +0.00(+0.35%)
Jul 12, 2004 0.8608 0.8935 0.8518 0.8518 193,051 -0.01(-1.38%)
Jul 09, 2004 0.8935 0.9144 0.8638 0.8638 143,025 -0.04(-4.92%)
Jul 08, 2004 0.8935 0.9233 0.8638 0.9084 87,628 +0.01(+0.66%)
Jul 07, 2004 0.8935 0.9233 0.8906 0.9025 208,495 -0.01(-0.98%)
Jul 06, 2004 0.9382 0.9382 0.8638 0.9114 492,868 -0.03(-2.86%)
Jul 02, 2004 0.9144 0.9531 0.9144 0.9382 107,437 -0.00(-0.32%)
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.