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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.39% | 10,091 |
Jun 26, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.68% | 17,313 |
Jun 25, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -4.87% | 2,448 |
Jun 24, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 0.02% | 3,524 |
Jun 23, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 4,366 |
Jun 20, 2025 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | 3.29% | 3,258 |
Jun 18, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -0.73% | 39,945 |
Jun 17, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.89% | 8,795 |
Jun 16, 2025 | 0.43 | 0.44 | 0.38 | 0.38 | 0.38 | -9.48% | 42,976 |
Jun 13, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 8,486 |
Jun 12, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -0.92% | 70,790 |
Jun 11, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 0.93% | 15,092 |
Jun 10, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.07% | 6,610 |
Jun 9, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -4.46% | 12,520 |
Jun 6, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 2.41% | 24,552 |
Jun 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.67% | 2,771 |
Jun 4, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.56% | 12,203 |
Jun 3, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -3.23% | 8,065 |
Jun 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 3.59% | 2,511 |
May 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 12,754 |
May 29, 2025 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | -0.46% | 22,121 |
May 28, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.68% | 21,260 |
May 27, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | - | 5,458 |
May 23, 2025 | 0.38 | 0.41 | 0.37 | 0.41 | 0.41 | 3.27% | 1,592 |
May 22, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,733 |
May 21, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -0.03% | 2,814 |
May 20, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | - | 1,895 |
May 19, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | 1.04% | 1,110 |
May 16, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.75% | 1,851 |
May 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -0.17% | 1,072 |
May 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.76% | 1,323 |
May 13, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.63% | 1,151 |
May 12, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -1.32% | 6,105 |
May 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 2.45% | 479 |
May 8, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 989 |
May 7, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | 0.02% | 1,639 |
May 6, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.41% | 2,393 |
May 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 7,640 |
May 2, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | - | 1,355 |
May 1, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.45% | 889 |
Apr 30, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -1.53% | 1,039 |
Apr 29, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -1.29% | 1,783 |
Apr 28, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.85% | 2,521 |
Apr 25, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -4.65% | 690 |
Apr 24, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 4.14% | 1,190 |
Apr 23, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.77% | 827 |
Apr 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.20% | 10,492 |
Apr 21, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.17% | 6,568 |
Apr 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.02% | 814 |
Apr 16, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | - | 582 |