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 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 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, 2016 1.030 1.052 1.004 1.020 30,685 -0.04(-3.76%)
Sep 29, 2016 1.020 1.080 1.000 1.060 117,290 +0.01(+0.95%)
Sep 28, 2016 1.070 1.080 1.000 1.050 69,479 -0.02(-1.87%)
Sep 27, 2016 1.050 1.070 1.000 1.070 30,957 +0.04(+3.88%)
Sep 26, 2016 1.070 1.070 1.020 1.030 7,487 -0.02(-1.90%)
Sep 23, 2016 1.030 1.060 1.010 1.050 53,642 +0.02(+1.94%)
Sep 22, 2016 0.9900 1.060 0.9700 1.030 37,018 +0.03(+3.00%)
Sep 21, 2016 1.010 1.060 0.9600 1.000 109,856 -0.01(-1.00%)
Sep 20, 2016 1.050 1.050 1.001 1.010 7,048 -0.02(-1.93%)
Sep 19, 2016 1.060 1.100 0.9416 1.030 79,399 -0.04(-3.74%)
Sep 16, 2016 1.030 1.070 0.9700 1.070 65,884 +0.05(+4.90%)
Sep 15, 2016 0.8600 1.088 0.8600 1.020 332,994 +0.16(+18.60%)
Sep 14, 2016 0.9001 0.9100 0.8600 0.8600 16,860 -0.03(-3.37%)
Sep 13, 2016 0.8900 0.9100 0.8600 0.8900 40,215 +0.00(+0.01%)
Sep 12, 2016 0.8700 0.9100 0.8200 0.8899 62,763 +0.05(+5.94%)
Sep 09, 2016 0.8700 0.8700 0.8200 0.8400 44,571 -0.03(-3.45%)
Sep 08, 2016 0.8800 0.9000 0.8400 0.8700 6,095 +0.02(+2.34%)
Sep 07, 2016 0.8800 0.9100 0.8400 0.8501 15,996 +0.01(+1.20%)
Sep 06, 2016 0.8799 0.8800 0.8400 0.8400 12,537 -0.04(-4.89%)
Sep 02, 2016 0.8900 0.8832 0.8832 0.8832 4,700 +0.00(+0.36%)
Sep 01, 2016 0.8499 0.8800 0.8499 0.8800 7,321 +0.03(+3.53%)
Aug 31, 2016 0.8401 0.8600 0.8401 0.8500 5,976 +0.00(+0.00%)
Aug 30, 2016 0.8700 0.8700 0.8500 0.8500 11,436 -0.01(-1.16%)
Aug 29, 2016 0.8001 0.8999 0.8001 0.8600 23,309 +0.03(+3.70%)
Aug 26, 2016 0.9270 0.9330 0.8293 0.8293 65,258 -0.07(-7.86%)
Aug 25, 2016 0.9199 0.9200 0.9000 0.9000 17,596 +0.00(+0.00%)
Aug 24, 2016 0.8300 0.9129 0.8300 0.9000 210,742 +0.05(+6.31%)
Aug 23, 2016 0.8466 0.8700 0.8334 0.8466 13,756 -0.00(-0.13%)
Aug 22, 2016 0.8299 0.8676 0.7899 0.8477 33,976 +0.02(+2.13%)
Aug 19, 2016 0.8790 0.8899 0.7961 0.8300 22,718 -0.05(-5.55%)
Aug 18, 2016 0.8623 0.8930 0.8461 0.8788 88,955 +0.02(+1.90%)
Aug 17, 2016 0.7400 0.8729 0.7400 0.8624 141,930 +0.11(+14.99%)
Aug 16, 2016 0.6950 0.7700 0.6949 0.7500 309,321 +0.07(+10.62%)
Aug 15, 2016 0.6950 0.6950 0.6311 0.6780 69,301 -0.01(-1.74%)
Aug 12, 2016 0.6900 0.6950 0.6900 0.6900 3,137 -0.01(-0.72%)
Aug 11, 2016 0.6950 0.6950 0.6905 0.6950 1,671 +0.01(+0.72%)
Aug 10, 2016 0.6950 0.6950 0.6900 0.6900 12,604 -0.01(-0.72%)
Aug 09, 2016 0.7149 0.7149 0.6920 0.6950 36,446 +0.00(+0.00%)
Aug 08, 2016 0.6999 0.6999 0.6780 0.6950 5,148 +0.01(+2.21%)
Aug 05, 2016 0.6729 0.6999 0.6650 0.6800 17,495 +0.03(+4.13%)
Aug 04, 2016 0.6600 0.6999 0.6431 0.6530 28,596 -0.00(-0.37%)
Aug 03, 2016 0.6690 0.6690 0.6400 0.6554 5,646 +0.01(+0.85%)
Aug 02, 2016 0.6573 0.6574 0.6400 0.6499 49,773 -0.01(-1.53%)
Aug 01, 2016 0.6699 0.6700 0.6120 0.6600 65,241 -0.02(-2.94%)
Jul 29, 2016 0.6551 0.6800 0.6551 0.6800 6,272 +0.02(+3.42%)
Jul 28, 2016 0.6600 0.6750 0.6575 0.6575 7,685 -0.00(-0.39%)
Jul 27, 2016 0.6700 0.6918 0.6560 0.6601 36,675 -0.01(-1.48%)
Jul 26, 2016 0.6940 0.6950 0.6700 0.6700 2,883 -0.00(-0.64%)
Jul 25, 2016 0.7001 0.7001 0.6502 0.6743 45,558 -0.01(-1.58%)
Jul 22, 2016 0.6800 0.6889 0.6600 0.6851 10,807 +0.03(+3.98%)
Jul 21, 2016 0.6890 0.6890 0.6500 0.6589 29,778 -0.03(-3.98%)
Jul 20, 2016 0.6749 0.7000 0.6674 0.6862 90,852 +0.01(+1.06%)
Jul 19, 2016 0.6790 0.6790 0.6600 0.6790 15,448 +0.00(+0.59%)
Jul 18, 2016 0.6750 0.6790 0.6625 0.6750 69,976 +0.01(+0.94%)
Jul 15, 2016 0.6615 0.6690 0.6500 0.6687 17,301 -0.00(-0.04%)
Jul 14, 2016 0.6600 0.6690 0.6600 0.6690 7,591 +0.00(+0.16%)
Jul 13, 2016 0.6314 0.6689 0.6300 0.6679 37,307 +0.02(+2.75%)
Jul 12, 2016 0.6400 0.6600 0.6100 0.6500 17,636 -0.01(-1.28%)
Jul 11, 2016 0.6100 0.6700 0.6100 0.6584 63,221 +0.02(+2.87%)
Jul 08, 2016 0.6000 0.6800 0.5990 0.6400 709,920 +0.04(+6.84%)
Jul 07, 2016 0.6000 0.6000 0.5775 0.5990 140,733 -0.00(-0.40%)
Jul 06, 2016 0.6100 0.6100 0.5800 0.6014 32,152 -0.01(-1.25%)
Jul 05, 2016 0.6086 0.6100 0.5900 0.6090 63,178 +0.02(+3.36%)
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.