Emerson Radio Corp. (MSN)
NYSEAMERICAN: MSN · Real-Time Price · USD
0.3855
-0.0015 (-0.39%)
At close: Jun 27, 2025, 4:00 PM
0.3700
-0.0155 (-4.02%)
After-hours: Jun 27, 2025, 8:00 PM EDT

Emerson Radio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.410.410.380.390.39-0.39%10,091
Jun 26, 20250.380.390.380.390.391.68%17,313
Jun 25, 20250.410.410.380.380.38-4.87%2,448
Jun 24, 20250.420.420.390.400.400.02%3,524
Jun 23, 20250.400.410.400.400.40-1.23%4,366
Jun 20, 20250.420.420.390.410.413.29%3,258
Jun 18, 20250.410.420.380.390.39-0.73%39,945
Jun 17, 20250.400.400.380.400.403.89%8,795
Jun 16, 20250.430.440.380.380.38-9.48%42,976
Jun 13, 20250.440.440.420.420.42-8,486
Jun 12, 20250.430.450.420.420.42-0.92%70,790
Jun 11, 20250.430.430.420.420.420.93%15,092
Jun 10, 20250.450.450.420.420.42-0.07%6,610
Jun 9, 20250.430.440.420.420.42-4.46%12,520
Jun 6, 20250.420.460.420.440.442.41%24,552
Jun 5, 20250.430.430.420.430.431.67%2,771
Jun 4, 20250.420.430.420.420.421.56%12,203
Jun 3, 20250.420.430.410.420.42-3.23%8,065
Jun 2, 20250.420.430.420.430.433.59%2,511
May 30, 20250.420.420.420.420.42-12,754
May 29, 20250.420.420.380.420.42-0.46%22,121
May 28, 20250.420.420.410.420.421.68%21,260
May 27, 20250.430.430.410.410.41-5,458
May 23, 20250.380.410.370.410.413.27%1,592
May 22, 20250.400.410.400.400.40-2,733
May 21, 20250.400.430.400.400.40-0.03%2,814
May 20, 20250.430.430.400.400.40-1,895
May 19, 20250.400.430.400.400.401.04%1,110
May 16, 20250.410.410.390.390.39-3.75%1,851
May 15, 20250.400.410.400.410.41-0.17%1,072
May 14, 20250.410.410.410.410.412.76%1,323
May 13, 20250.420.420.400.400.40-1.63%1,151
May 12, 20250.390.420.390.400.40-1.32%6,105
May 9, 20250.420.420.410.410.412.45%479
May 8, 20250.400.420.400.400.40-989
May 7, 20250.410.420.400.400.400.02%1,639
May 6, 20250.400.420.400.400.40-2.41%2,393
May 5, 20250.400.410.400.410.41-7,640
May 2, 20250.400.420.400.410.41-1,355
May 1, 20250.400.420.400.410.412.45%889
Apr 30, 20250.420.420.400.400.40-1.53%1,039
Apr 29, 20250.400.420.400.410.41-1.29%1,783
Apr 28, 20250.400.410.400.410.412.85%2,521
Apr 25, 20250.410.420.400.400.40-4.65%690
Apr 24, 20250.410.420.410.420.424.14%1,190
Apr 23, 20250.400.410.400.400.400.77%827
Apr 22, 20250.410.410.400.400.40-2.20%10,492
Apr 21, 20250.400.410.400.410.412.17%6,568
Apr 17, 20250.410.410.400.400.400.02%814
Apr 16, 20250.420.420.400.400.40-582