Skip to main content

Emerson Radio Corp (NY: MSN )

0.5155 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.5151 0.5327 0.5151 0.5155 502 +0.00(+0.00%)
Feb 22, 2024 0.5500 0.5514 0.5155 0.5155 1,380 -0.00(-0.46%)
Feb 21, 2024 0.5132 0.5183 0.5132 0.5179 3,024 +0.00(+0.92%)
Feb 20, 2024 0.4700 0.5133 0.4700 0.5132 7,005 -0.01(-2.36%)
Feb 16, 2024 0.5199 0.5359 0.5175 0.5256 20,625 -0.03(-5.37%)
Feb 15, 2024 0.5550 0.5554 0.5102 0.5554 49,824 -0.00(-0.82%)
Feb 14, 2024 0.5551 0.5600 0.5550 0.5600 3,283 +0.01(+0.90%)
Feb 13, 2024 0.5600 0.5556 0.5550 0.5550 3,155 +0.00(+0.00%)
Feb 12, 2024 0.5550 0.5550 0.5550 0.5550 1,347 +0.00(+0.04%)
Feb 09, 2024 0.5548 0.5548 0.5450 0.5548 1,856 +0.01(+2.72%)
Feb 08, 2024 0.5460 0.5462 0.5401 0.5401 10,293 -0.01(-1.08%)
Feb 07, 2024 0.5460 0.5461 0.5460 0.5460 7,377 +0.00(+0.68%)
Feb 06, 2024 0.5423 0.5423 0.5423 0.5423 127 +0.00(+0.04%)
Feb 05, 2024 0.5600 0.5601 0.5421 0.5421 4,201 -0.01(-2.68%)
Feb 02, 2024 0.5400 0.5580 0.5400 0.5570 6,029 +0.02(+3.13%)
Feb 01, 2024 0.5400 0.5401 0.5400 0.5401 3,519 +0.00(+0.02%)
Jan 31, 2024 0.5500 0.5500 0.5400 0.5400 22,100 -0.01(-1.80%)
Jan 30, 2024 0.5500 0.5501 0.5499 0.5499 7,500 -0.00(-0.02%)
Jan 29, 2024 0.5425 0.5581 0.5425 0.5500 2,185 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5545 0.5500 0.5500 1,490 +0.00(+0.00%)
Jan 25, 2024 0.5501 0.5501 0.5500 0.5500 19,218 +0.00(+0.00%)
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 2,729 -0.00(-0.02%)
Jan 23, 2024 0.5500 0.5590 0.5500 0.5501 5,084 +0.00(+0.02%)
Jan 22, 2024 0.5592 0.5593 0.5500 0.5500 1,854 -0.01(-1.68%)
Jan 19, 2024 0.5500 0.5594 0.5500 0.5594 2,501 +0.01(+1.69%)
Jan 18, 2024 0.5501 0.5596 0.5500 0.5501 1,803 -0.01(-1.73%)
Jan 17, 2024 0.5500 0.5598 0.5500 0.5598 18,455 +0.01(+1.76%)
Jan 16, 2024 0.5503 0.5560 0.5500 0.5501 2,076 -0.01(-1.75%)
Jan 12, 2024 0.5700 0.5700 0.5599 0.5599 3,500 -0.01(-1.74%)
Jan 11, 2024 0.5500 0.5698 0.5500 0.5698 1,953 +0.02(+3.60%)
Jan 09, 2024 0.5500 163 +0.00(+0.00%)
Jan 08, 2024 0.5545 0.5545 0.5500 0.5500 4,440 -0.00(-0.04%)
Jan 05, 2024 0.5600 0.5610 0.5502 0.5502 766 -0.01(-1.93%)
Jan 04, 2024 0.5500 0.5610 0.5500 0.5610 36,423 +0.01(+1.03%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5553 4,650 -0.01(-1.32%)
Jan 02, 2024 0.5550 0.5627 0.5549 0.5627 5,396 +0.01(+2.16%)
Dec 29, 2023 0.5552 0.5552 0.5500 0.5508 14,065 +0.00(+0.05%)
Dec 28, 2023 0.5600 0.5689 0.5503 0.5505 3,345 -0.00(-0.47%)
Dec 27, 2023 0.5500 0.5682 0.5500 0.5531 10,553 +0.00(+0.55%)
Dec 26, 2023 0.5500 0.5502 0.5500 0.5501 6,669 -0.01(-1.59%)
Dec 22, 2023 0.5589 0.5590 0.5500 0.5590 12,849 +0.01(+1.62%)
Dec 21, 2023 0.5590 0.5590 0.5501 0.5501 16,470 -0.01(-1.73%)
Dec 20, 2023 0.5501 0.5598 0.5501 0.5598 7,961 +0.01(+1.63%)
Dec 19, 2023 0.5502 0.5508 0.5502 0.5508 1,944 +0.00(+0.13%)
Dec 18, 2023 0.5598 0.5598 0.5501 0.5501 5,327 +0.00(+0.02%)
Dec 15, 2023 0.5500 0.5547 0.5500 0.5500 2,799 -0.00(-0.02%)
Dec 14, 2023 0.5501 0.5501 0.5501 0.5501 413 +0.00(+0.00%)
Dec 13, 2023 0.5500 0.5596 0.5500 0.5501 11,454 +0.00(+0.00%)
Dec 12, 2023 0.5502 0.5502 0.5501 0.5501 6,342 -0.00(-0.87%)
Dec 11, 2023 0.5500 0.5549 0.5500 0.5549 1,760 +0.00(+0.87%)
Dec 08, 2023 0.5503 0.5503 0.5500 0.5501 7,713 -0.00(-0.79%)
Dec 07, 2023 0.5598 0.5600 0.5502 0.5545 7,706 -0.00(-0.09%)
Dec 06, 2023 0.5500 0.5551 0.5500 0.5550 3,249 +0.00(+0.89%)
Dec 05, 2023 0.5501 0.5588 0.5501 0.5501 3,612 -0.01(-1.50%)
Dec 04, 2023 0.5598 0.5598 0.5501 0.5585 930 +0.01(+1.51%)
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.