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: 4:10 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 (%)
Jun 29, 2007 0.9084 0.9233 0.8638 0.8787 313,918 -0.06(-6.65%)
Jun 28, 2007 0.9531 0.9531 0.9382 0.9412 36,260 +0.00(+0.00%)
Jun 27, 2007 0.9323 0.9442 0.9323 0.9412 46,332 +0.00(+0.00%)
Jun 26, 2007 0.9442 0.9501 0.9352 0.9412 36,931 -0.01(-1.25%)
Jun 25, 2007 0.9591 0.9591 0.9501 0.9531 51,704 -0.01(-1.23%)
Jun 22, 2007 0.9531 0.9650 0.9501 0.9650 99,043 +0.01(+1.57%)
Jun 21, 2007 0.9263 0.9680 0.9263 0.9501 107,437 +0.00(+0.31%)
Jun 20, 2007 0.9799 0.9799 0.9412 0.9472 23,501 -0.02(-1.85%)
Jun 19, 2007 0.9501 0.9710 0.9501 0.9650 14,772 +0.01(+1.57%)
Jun 18, 2007 0.9442 0.9531 0.9442 0.9501 24,844 -0.00(-0.31%)
Jun 15, 2007 0.9352 0.9561 0.9352 0.9531 35,252 -0.00(-0.31%)
Jun 14, 2007 0.9650 0.9769 0.9531 0.9561 68,155 -0.02(-2.43%)
Jun 13, 2007 0.9740 0.9829 0.9531 0.9799 15,779 -0.00(-0.30%)
Jun 12, 2007 0.9680 0.9829 0.9650 0.9829 58,418 +0.02(+1.85%)
Jun 11, 2007 0.9531 0.9680 0.9531 0.9650 13,429 -0.01(-1.52%)
Jun 08, 2007 0.9472 0.9829 0.9472 0.9799 37,267 +0.01(+1.23%)
Jun 07, 2007 0.9650 0.9680 0.9561 0.9680 18,801 +0.00(+0.31%)
Jun 06, 2007 0.9561 0.9680 0.9531 0.9650 58,083 +0.01(+0.62%)
Jun 05, 2007 0.9531 0.9650 0.9531 0.9591 34,581 +0.00(+0.00%)
Jun 04, 2007 0.9561 0.9591 0.9531 0.9591 15,779 -0.01(-0.62%)
Jun 01, 2007 0.9650 0.9650 0.9501 0.9650 34,245 +0.00(+0.00%)
May 31, 2007 0.9472 0.9650 0.9472 0.9650 23,166 +0.01(+0.93%)
May 30, 2007 0.9591 0.9591 0.9472 0.9561 44,653 -0.00(-0.31%)
May 29, 2007 0.9561 0.9591 0.9472 0.9591 44,317 +0.00(+0.00%)
May 25, 2007 0.9531 0.9591 0.9472 0.9591 29,545 +0.01(+0.94%)
May 24, 2007 0.9412 0.9591 0.9412 0.9501 56,740 -0.00(-0.31%)
May 23, 2007 0.9501 0.9591 0.9472 0.9531 26,859 +0.00(+0.00%)
May 22, 2007 0.9442 0.9531 0.9412 0.9531 51,368 +0.01(+0.95%)
May 21, 2007 0.9591 0.9591 0.9323 0.9442 78,899 -0.01(-0.63%)
May 18, 2007 0.9293 0.9591 0.9293 0.9501 44,317 +0.00(+0.00%)
May 17, 2007 0.9412 0.9501 0.9382 0.9501 14,772 +0.02(+1.92%)
May 16, 2007 0.9382 0.9501 0.9293 0.9323 31,559 -0.00(-0.32%)
May 15, 2007 0.9442 0.9472 0.9323 0.9352 60,433 -0.01(-0.95%)
May 14, 2007 0.9412 0.9501 0.9293 0.9442 20,815 +0.01(+0.96%)
May 11, 2007 0.9382 0.9501 0.9293 0.9352 15,444 +0.00(+0.00%)
May 10, 2007 0.9233 0.9382 0.9233 0.9352 5,707 +0.00(+0.32%)
May 09, 2007 0.9233 0.9323 0.9084 0.9323 51,032 +0.01(+0.97%)
May 08, 2007 0.9382 0.9442 0.9233 0.9233 243,412 -0.02(-1.90%)
May 07, 2007 0.9323 0.9472 0.9323 0.9412 99,043 +0.01(+0.64%)
May 04, 2007 0.9233 0.9501 0.9233 0.9352 49,689 +0.01(+0.64%)
May 03, 2007 0.9352 0.9352 0.9263 0.9293 68,155 +0.00(+0.00%)
May 02, 2007 0.9352 0.9442 0.9084 0.9293 146,383 -0.01(-0.95%)
May 01, 2007 0.9323 0.9442 0.9323 0.9382 60,097 +0.00(+0.00%)
Apr 30, 2007 0.9501 0.9531 0.9293 0.9382 26,859 +0.00(+0.00%)
Apr 27, 2007 0.9412 0.9531 0.9293 0.9382 231,325 -0.00(-0.32%)
Apr 26, 2007 0.9531 0.9591 0.9412 0.9412 89,642 -0.01(-0.63%)
Apr 25, 2007 0.9442 0.9561 0.9412 0.9472 48,346 +0.00(+0.00%)
Apr 24, 2007 0.9412 0.9561 0.9412 0.9472 32,566 -0.00(-0.31%)
Apr 23, 2007 0.9561 0.9561 0.9382 0.9501 49,689 -0.00(-0.31%)
Apr 20, 2007 0.9382 0.9650 0.9263 0.9531 109,115 +0.01(+0.95%)
Apr 19, 2007 0.9382 0.9591 0.9382 0.9442 99,715 -0.00(-0.31%)
Apr 18, 2007 0.9293 0.9501 0.9293 0.9472 72,520 +0.01(+0.95%)
Apr 17, 2007 0.9501 0.9501 0.9382 0.9382 37,267 +0.00(+0.00%)
Apr 16, 2007 0.9382 0.9412 0.9233 0.9382 96,021 -0.00(-0.32%)
Apr 13, 2007 0.9501 0.9501 0.9323 0.9412 47,675 -0.00(-0.32%)
Apr 12, 2007 0.9412 0.9442 0.9382 0.9442 90,650 +0.00(+0.00%)
Apr 11, 2007 0.9412 0.9442 0.9412 0.9442 13,765 +0.00(+0.00%)
Apr 10, 2007 0.9472 0.9501 0.9382 0.9442 47,339 -0.01(-0.63%)
Apr 09, 2007 0.9442 0.9531 0.9382 0.9501 52,039 +0.00(+0.31%)
Apr 05, 2007 0.9501 0.9621 0.9472 0.9472 32,566 -0.00(-0.31%)
Apr 04, 2007 0.9531 0.9531 0.9442 0.9501 7,386 +0.01(+0.63%)
Apr 03, 2007 0.9620 0.9620 0.9412 0.9442 69,498 -0.00(-0.31%)
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.