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

Emerson Radio Corp (NY: MSN )

0.5650 -0.0061 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2015 1.380 1.400 1.380 1.390 10,393 +0.00(+0.00%)
Apr 29, 2015 1.394 1.394 1.380 1.390 3,519 +0.00(+0.02%)
Apr 28, 2015 1.360 1.400 1.360 1.390 13,783 +0.04(+2.94%)
Apr 27, 2015 1.390 1.400 1.350 1.350 10,276 -0.02(-1.46%)
Apr 24, 2015 1.400 1.410 1.370 1.370 29,172 -0.00(-0.12%)
Apr 23, 2015 1.370 1.410 1.370 1.372 48,351 +0.00(+0.12%)
Apr 22, 2015 1.350 1.370 1.340 1.370 1,347 +0.00(+0.00%)
Apr 21, 2015 1.356 1.380 1.356 1.370 8,061 +0.03(+2.24%)
Apr 20, 2015 1.350 1.360 1.340 1.340 19,514 -0.02(-1.47%)
Apr 17, 2015 1.380 1.380 1.350 1.360 29,739 -0.02(-1.45%)
Apr 16, 2015 1.360 1.390 1.330 1.380 24,522 +0.02(+1.35%)
Apr 15, 2015 1.370 1.370 1.330 1.362 15,950 -0.01(-0.61%)
Apr 14, 2015 1.350 1.370 1.340 1.370 23,244 +0.01(+0.74%)
Apr 13, 2015 1.370 1.380 1.350 1.360 30,304 -0.01(-0.73%)
Apr 10, 2015 1.354 1.370 1.350 1.370 24,301 +0.00(+0.02%)
Apr 09, 2015 1.360 1.400 1.360 1.370 6,100 -0.01(-0.75%)
Apr 08, 2015 1.410 1.410 1.380 1.380 36,449 -0.05(-3.29%)
Apr 07, 2015 1.460 1.460 1.366 1.427 81,562 -0.02(-1.59%)
Apr 06, 2015 1.410 1.450 1.390 1.450 95,930 +0.00(+0.00%)
Apr 02, 2015 1.370 1.450 1.450 1.450 117,900 +0.10(+7.41%)
Apr 01, 2015 1.320 1.380 1.310 1.350 75,183 +0.03(+2.27%)
Mar 31, 2015 1.310 1.360 1.310 1.320 64,488 +0.01(+0.76%)
Mar 30, 2015 1.340 1.340 1.310 1.310 50,699 -0.01(-0.76%)
Mar 27, 2015 1.300 1.330 1.300 1.320 16,346 +0.01(+0.76%)
Mar 26, 2015 1.300 1.330 1.300 1.310 34,088 +0.01(+0.77%)
Mar 25, 2015 1.320 1.340 1.300 1.300 14,848 -0.03(-2.26%)
Mar 24, 2015 1.300 1.330 1.300 1.330 14,773 +0.02(+1.53%)
Mar 23, 2015 1.320 1.340 1.310 1.310 88,049 +0.01(+0.77%)
Mar 20, 2015 1.300 1.330 1.300 1.300 25,971 +0.00(+0.00%)
Mar 19, 2015 1.300 1.310 1.300 1.300 22,092 +0.00(+0.00%)
Mar 18, 2015 1.300 1.310 1.300 1.300 27,234 -0.02(-1.52%)
Mar 17, 2015 1.310 1.330 1.310 1.320 15,622 +0.01(+0.76%)
Mar 16, 2015 1.330 1.340 1.310 1.310 22,931 +0.00(+0.00%)
Mar 13, 2015 1.320 1.350 1.300 1.310 14,511 +0.01(+0.77%)
Mar 12, 2015 1.310 1.310 1.300 1.300 57,030 +0.00(+0.00%)
Mar 11, 2015 1.330 1.340 1.300 1.300 40,550 -0.03(-2.26%)
Mar 10, 2015 1.320 1.350 1.320 1.330 27,172 -0.02(-1.48%)
Mar 09, 2015 1.360 1.360 1.330 1.350 105,331 +0.00(+0.00%)
Mar 06, 2015 1.360 1.360 1.330 1.350 98,850 +0.00(+0.00%)
Mar 05, 2015 1.360 1.360 1.350 1.350 26,592 -0.01(-0.74%)
Mar 04, 2015 1.360 1.360 1.340 1.360 68,920 +0.00(+0.00%)
Mar 03, 2015 1.350 1.350 1.340 1.360 20,874 +0.02(+1.49%)
Mar 02, 2015 1.360 1.360 1.340 1.340 27,709 +0.00(+0.00%)
Feb 27, 2015 1.340 1.360 1.340 1.340 30,332 +0.00(+0.00%)
Feb 26, 2015 1.340 1.360 1.340 1.340 3,506 -0.00(-0.24%)
Feb 25, 2015 1.340 1.360 1.340 1.343 21,383 +0.00(+0.24%)
Feb 24, 2015 1.370 1.380 1.340 1.340 45,644 -0.01(-0.74%)
Feb 23, 2015 1.370 1.381 1.340 1.350 45,538 +0.01(+0.75%)
Feb 20, 2015 1.320 1.367 1.300 1.340 96,494 +0.04(+3.08%)
Feb 19, 2015 1.360 1.360 1.280 1.300 165,125 -0.05(-3.70%)
Feb 18, 2015 1.380 1.460 1.320 1.350 511,332 +0.29(+27.36%)
Feb 17, 2015 1.070 1.070 1.050 1.060 34,579 -0.01(-0.93%)
Feb 13, 2015 1.050 1.070 1.070 1.070 12,800 +0.02(+2.00%)
Feb 12, 2015 1.051 1.051 1.040 1.049 15,444 -0.00(-0.10%)
Feb 11, 2015 1.040 1.058 1.040 1.050 4,896 +0.00(+0.00%)
Feb 10, 2015 1.080 1.080 1.040 1.050 10,620 -0.01(-0.94%)
Feb 09, 2015 1.060 1.070 1.050 1.060 2,608 +0.01(+0.95%)
Feb 06, 2015 1.060 1.060 1.046 1.050 10,782 -0.01(-0.94%)
Feb 05, 2015 1.040 1.060 1.040 1.060 14,690 +0.01(+1.17%)
Feb 04, 2015 1.040 1.050 1.040 1.048 13,380 +0.01(+0.74%)
Feb 03, 2015 1.040 1.065 1.030 1.040 27,151 +0.00(+0.00%)
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.