Emerson Radio Corp. (MSN)
NYSEAMERICAN: MSN · Real-Time Price · USD
0.500
-0.010 (-1.96%)
At close: Oct 29, 2024, 4:00 PM
0.486
-0.014 (-2.78%)
After-hours: Oct 29, 2024, 5:55 PM EDT

Emerson Radio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20240.500.500.500.500.50-1.03%4,982
Oct 28, 20240.560.560.500.510.51-0.94%15,944
Oct 25, 20240.510.510.510.510.51-892
Oct 24, 20240.520.520.510.510.51-3.13%729
Oct 23, 20240.500.530.500.530.535.09%1,065
Oct 22, 20240.520.530.500.500.50-0.20%1,570
Oct 21, 20240.500.520.500.500.50-0.20%15,243
Oct 18, 20240.520.530.500.500.50-1.28%5,288
Oct 17, 20240.500.530.500.510.511.43%5,419
Oct 16, 20240.500.500.500.500.50-3,566
Oct 15, 20240.500.510.500.500.500.26%4,137
Oct 14, 20240.500.520.500.500.50-2,528
Oct 11, 20240.500.500.500.500.50-2,827
Oct 10, 20240.500.510.500.500.50-4,823
Oct 9, 20240.550.550.500.500.50-0.20%13,683
Oct 8, 20240.500.530.500.500.50-0.40%2,922
Oct 7, 20240.500.510.500.500.50-4.89%4,783
Oct 4, 20240.510.530.500.530.535.66%19,753
Oct 3, 20240.500.500.500.500.500.04%1,743
Oct 2, 20240.530.530.500.500.500.06%5,112
Oct 1, 20240.510.510.500.500.50-1.76%5,689
Sep 30, 20240.500.510.500.510.511.78%31,297
Sep 27, 20240.500.500.500.500.500.02%907
Sep 26, 20240.520.530.500.500.50-3.67%14,015
Sep 25, 20240.520.520.520.520.52-44,317
Sep 24, 20240.500.520.480.520.5210.85%24,400
Sep 23, 20240.450.480.450.470.474.27%5,143
Sep 20, 20240.500.500.450.450.45-9.82%12,530
Sep 19, 20240.490.500.470.500.500.16%11,926
Sep 18, 20240.490.500.470.500.502.57%124,717
Sep 17, 20240.500.500.480.490.493.34%1,888
Sep 16, 20240.470.470.470.470.470.06%2,420
Sep 13, 20240.450.470.450.470.474.33%3,529
Sep 12, 20240.450.470.450.450.450.04%7,775
Sep 11, 20240.470.470.440.450.45-4.78%30,689
Sep 10, 20240.470.470.440.470.476.42%2,090
Sep 9, 20240.440.440.440.440.44-0.20%1,969
Sep 6, 20240.450.450.450.450.45-5.32%700
Sep 5, 20240.480.480.470.470.475.74%19,689
Sep 4, 20240.460.460.440.440.44-3.58%978
Sep 3, 20240.470.470.440.460.460.77%5,136
Aug 30, 20240.460.460.460.460.46-1.17%1,067
Aug 29, 20240.480.500.460.460.46-4.46%13,351
Aug 28, 20240.470.500.450.480.483.09%6,723
Aug 27, 20240.470.500.470.470.47-20,463
Aug 26, 20240.460.490.460.470.476.79%21,123
Aug 23, 20240.440.440.440.440.44-2.22%6,098
Aug 22, 20240.440.460.440.450.450.02%2,150
Aug 21, 20240.450.460.450.450.451.79%1,476
Aug 20, 20240.440.470.440.440.44-5.94%5,635
Aug 19, 20240.450.470.440.470.474.35%1,856
Aug 16, 20240.450.500.450.450.45-0.38%12,018
Aug 15, 20240.450.470.450.450.45-7.09%3,322
Aug 14, 20240.480.490.450.490.491.57%5,455
Aug 13, 20240.490.490.480.480.483.03%2,081
Aug 12, 20240.490.500.400.470.470.89%63,143
Aug 9, 20240.460.480.460.460.46-3.98%10,528
Aug 8, 20240.490.500.460.480.484.21%8,256
Aug 7, 20240.480.480.460.460.46-4.78%4,994
Aug 6, 20240.500.500.470.480.480.75%16,479
Aug 5, 20240.460.500.460.480.48-3.98%24,760
Aug 2, 20240.520.520.480.500.50-1.57%18,105
Aug 1, 20240.480.520.440.510.516.50%31,708
Jul 31, 20240.510.530.480.480.48-6.47%51,165
Jul 30, 20240.480.510.480.510.513.03%14,281
Jul 29, 20240.500.510.480.500.50-2.94%57,395
Jul 26, 20240.540.540.480.510.517.35%35,859
Jul 25, 20240.530.830.360.480.48-11.66%1,060,418
Jul 24, 20240.540.560.510.540.54-1.39%15,018
Jul 23, 20240.520.550.510.550.551.00%6,493
Jul 22, 20240.520.540.520.540.544.09%1,544
Jul 19, 20240.530.530.520.520.52-1,384
Jul 18, 20240.550.550.520.520.52-3.93%6,510
Jul 17, 20240.530.540.500.540.543.71%20,248
Jul 16, 20240.530.540.500.520.52-1.68%16,072
Jul 15, 20240.530.530.520.530.531.85%2,879
Jul 12, 20240.530.530.490.520.52-2.59%46,675
Jul 11, 20240.520.530.500.530.53-0.04%4,433
Jul 10, 20240.530.540.500.530.53-1.07%11,271
Jul 9, 20240.520.540.500.540.544.37%4,746
Jul 8, 20240.550.550.520.520.52-5.78%4,085
Jul 5, 20240.540.550.520.550.557.84%3,575
Jul 3, 20240.540.540.510.510.51-6.59%7,146
Jul 2, 20240.560.560.520.540.542.39%21,076
Jul 1, 20240.580.580.490.530.53-9.80%50,498
Jun 28, 20240.550.620.510.590.5915.66%106,002
Jun 27, 20240.510.510.510.510.510.02%117,156
Jun 26, 20240.530.530.510.510.51-0.41%1,928
Jun 25, 20240.510.510.510.510.510.37%537
Jun 24, 20240.530.530.510.510.51-1.88%1,354
Jun 21, 20240.480.520.480.520.524.42%1,413
Jun 20, 20240.480.500.480.500.50-0.40%8,305
Jun 18, 20240.420.510.420.500.500.50%6,198
Jun 17, 20240.550.550.360.500.50-9.55%72,582
Jun 14, 20240.530.550.520.550.553.29%5,164
Jun 13, 20240.520.530.520.530.530.43%3,582
Jun 12, 20240.550.550.530.530.53-0.86%1,714
Jun 11, 20240.530.540.530.530.530.91%1,194
Jun 10, 20240.530.530.530.530.53-1.65%1,446
Jun 7, 20240.530.540.530.540.540.63%1,714