Skip to main content

Emerson Radio Corp (NY: MSN )

0.5338 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 0.5180 0.5339 0.5022 0.5338 4,422 -0.00(-0.04%)
Jul 10, 2024 0.5330 0.5399 0.5017 0.5340 11,271 -0.01(-1.07%)
Jul 09, 2024 0.5165 0.5398 0.5001 0.5398 4,746 +0.02(+4.37%)
Jul 08, 2024 0.5499 0.5500 0.5172 0.5172 4,085 -0.03(-5.78%)
Jul 05, 2024 0.5400 0.5498 0.5160 0.5489 3,575 +0.04(+7.84%)
Jul 03, 2024 0.5449 0.5449 0.5090 0.5090 7,146 -0.04(-6.59%)
Jul 02, 2024 0.5600 0.5600 0.5175 0.5449 21,076 +0.01(+2.39%)
Jul 01, 2024 0.5800 0.5800 0.4900 0.5322 50,498 -0.06(-9.80%)
Jun 28, 2024 0.5500 0.6206 0.5116 0.5900 106,002 +0.08(+15.66%)
Jun 27, 2024 0.5101 0.5101 0.5101 0.5101 117,152 +0.00(+0.02%)
Jun 26, 2024 0.5300 0.5300 0.5100 0.5100 1,928 -0.00(-0.41%)
Jun 25, 2024 0.5121 0.5121 0.5121 0.5121 537 +0.00(+0.37%)
Jun 24, 2024 0.5290 0.5290 0.5050 0.5102 1,354 -0.01(-1.88%)
Jun 21, 2024 0.4801 0.5200 0.4801 0.5200 1,413 +0.02(+4.42%)
Jun 20, 2024 0.4801 0.4995 0.4800 0.4980 8,305 -0.00(-0.40%)
Jun 18, 2024 0.4200 0.5066 0.4200 0.5000 6,198 +0.00(+0.50%)
Jun 17, 2024 0.5500 0.5500 0.3600 0.4975 72,582 -0.05(-9.55%)
Jun 14, 2024 0.5322 0.5500 0.5201 0.5500 5,164 +0.02(+3.29%)
Jun 13, 2024 0.5201 0.5325 0.5201 0.5325 3,582 +0.00(+0.43%)
Jun 12, 2024 0.5450 0.5450 0.5302 0.5302 1,714 -0.00(-0.86%)
Jun 11, 2024 0.5300 0.5358 0.5300 0.5348 1,194 +0.00(+0.91%)
Jun 10, 2024 0.5301 0.5346 0.5300 0.5300 1,446 -0.01(-1.65%)
Jun 07, 2024 0.5347 0.5389 0.5301 0.5389 1,714 +0.00(+0.63%)
Jun 06, 2024 0.5320 0.5355 0.5320 0.5355 521 -0.01(-1.05%)
Jun 05, 2024 0.5400 0.5412 0.5400 0.5412 703 +0.00(+0.22%)
Jun 04, 2024 0.5300 0.5497 0.5300 0.5400 6,634 -0.01(-1.78%)
Jun 03, 2024 0.5380 0.5498 0.5301 0.5498 2,225 +0.00(+0.33%)
May 31, 2024 0.5551 0.5600 0.5480 0.5480 9,967 -0.01(-1.28%)
May 30, 2024 0.5790 0.5790 0.5551 0.5551 8,363 -0.00(-0.88%)
May 29, 2024 0.5700 0.5700 0.5551 0.5600 16,032 +0.00(+0.76%)
May 28, 2024 0.5560 0.5700 0.5551 0.5558 11,601 -0.01(-2.49%)
May 24, 2024 0.5700 0.5793 0.5501 0.5700 31,703 +0.01(+1.06%)
May 23, 2024 0.5500 0.5640 0.5500 0.5640 15,062 +0.03(+6.42%)
May 22, 2024 0.5300 0.5449 0.5300 0.5300 31,099 -0.00(-0.04%)
May 20, 2024 0.5302 473 -0.01(-1.81%)
May 17, 2024 0.5400 0.5600 0.5400 0.5400 1,344 +0.00(+0.43%)
May 16, 2024 0.5300 0.5378 0.5300 0.5377 1,511 +0.01(+1.41%)
May 15, 2024 0.5500 0.5590 0.5300 0.5302 6,923 -0.02(-3.60%)
May 14, 2024 0.5510 0.5598 0.5500 0.5500 3,156 -0.01(-1.75%)
May 13, 2024 0.5501 0.5697 0.5500 0.5598 10,660 -0.01(-1.74%)
May 10, 2024 0.5515 0.5697 0.5452 0.5697 18,350 +0.01(+1.61%)
May 09, 2024 0.5514 0.5607 0.5514 0.5607 540 +0.01(+1.71%)
May 08, 2024 0.5750 0.5750 0.5513 0.5513 751 +0.00(+0.24%)
May 07, 2024 0.5775 0.5780 0.5500 0.5500 3,114 +0.00(+0.00%)
May 06, 2024 0.5700 0.5715 0.5500 0.5500 47,983 -0.01(-2.65%)
May 03, 2024 0.5780 0.5780 0.5650 0.5650 6,707 -0.01(-1.07%)
May 02, 2024 0.5650 0.5900 0.5650 0.5711 15,625 +0.01(+1.08%)
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.