Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.40	0.42	0.40	0.40	0.40	-1.20%	15,189
Apr 14, 2025	0.40	0.41	0.40	0.41	0.41	1.21%	14,170
Apr 11, 2025	0.40	0.41	0.40	0.40	0.40	-	4,759
Apr 10, 2025	0.40	0.41	0.40	0.40	0.40	-2.39%	1,288
Apr 9, 2025	0.40	0.42	0.40	0.41	0.41	-2.38%	4,813
Apr 8, 2025	0.45	0.45	0.42	0.42	0.42	-2.33%	2,330
Apr 7, 2025	0.45	0.45	0.42	0.43	0.43	-1.83%	3,835
Apr 4, 2025	0.42	0.45	0.40	0.44	0.44	3.06%	59,768
Apr 3, 2025	0.42	0.43	0.42	0.43	0.43	0.93%	4,633
Apr 2, 2025	0.45	0.45	0.42	0.42	0.42	-2.30%	8,572
Apr 1, 2025	0.45	0.45	0.42	0.43	0.43	-3.58%	20,719
Mar 31, 2025	0.45	0.46	0.44	0.45	0.45	-1.76%	5,292
Mar 28, 2025	0.46	0.47	0.46	0.46	0.46	-5.21%	2,863
Mar 27, 2025	0.44	0.48	0.44	0.48	0.48	9.09%	9,999
Mar 26, 2025	0.44	0.45	0.44	0.44	0.44	-1.37%	10,445
Mar 25, 2025	0.49	0.49	0.44	0.45	0.45	-0.89%	2,378
Mar 24, 2025	0.48	0.48	0.45	0.45	0.45	-9.98%	4,997
Mar 21, 2025	0.45	0.50	0.44	0.50	0.50	12.08%	21,494
Mar 20, 2025	0.44	0.46	0.44	0.45	0.45	1.36%	7,254
Mar 19, 2025	0.44	0.48	0.44	0.44	0.44	0.02%	30,986
Mar 18, 2025	0.44	0.45	0.42	0.44	0.44	-0.02%	23,401
Mar 17, 2025	0.46	0.46	0.44	0.44	0.44	-	37,747
Mar 14, 2025	0.44	0.45	0.44	0.44	0.44	-	9,106
Mar 13, 2025	0.44	0.45	0.44	0.44	0.44	-	666
Mar 12, 2025	0.44	0.45	0.44	0.44	0.44	-0.05%	3,184
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	0.07%	1,655
Mar 10, 2025	0.42	0.45	0.42	0.44	0.44	0.18%	1,964
Mar 7, 2025	0.44	0.45	0.44	0.44	0.44	0.02%	14,753
Mar 6, 2025	0.44	0.46	0.42	0.44	0.44	-0.43%	31,953
Mar 5, 2025	0.44	0.48	0.44	0.44	0.44	0.18%	37,870
Mar 4, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	10,646
Mar 3, 2025	0.53	0.53	0.44	0.44	0.44	-4.35%	49,718
Feb 28, 2025	0.46	0.49	0.46	0.46	0.46	-1.05%	22,311
Feb 27, 2025	0.46	0.49	0.46	0.47	0.47	1.09%	11,989
Feb 26, 2025	0.46	0.47	0.45	0.46	0.46	-	11,872
Feb 25, 2025	0.50	0.50	0.46	0.46	0.46	-6.08%	7,969
Feb 24, 2025	0.50	0.50	0.46	0.49	0.49	3.99%	4,782
Feb 21, 2025	0.48	0.48	0.47	0.47	0.47	-1.85%	3,724
Feb 20, 2025	0.47	0.50	0.47	0.48	0.48	-0.08%	24,046
Feb 19, 2025	0.48	0.50	0.47	0.48	0.48	2.83%	31,497
Feb 18, 2025	0.51	0.51	0.47	0.47	0.47	-6.54%	17,939
Feb 14, 2025	0.50	0.50	0.46	0.50	0.50	5.02%	20,255
Feb 13, 2025	0.48	0.48	0.45	0.48	0.48	0.08%	6,401
Feb 12, 2025	0.49	0.50	0.48	0.48	0.48	-3.00%	17,517
Feb 11, 2025	0.51	0.51	0.49	0.49	0.49	-1.96%	17,636