Financial News

Emerson Radio Corp (NY: MSN )

0.4982 +0.0125 (+2.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.4857 0.4982 0.4696 0.4982 124,717 +0.01(+2.57%)
Sep 17, 2024 0.4994 0.4994 0.4800 0.4857 1,881 +0.02(+3.34%)
Sep 16, 2024 0.4700 0.4700 0.4700 0.4700 2,420 +0.00(+0.06%)
Sep 13, 2024 0.4501 0.4700 0.4501 0.4697 3,529 +0.02(+4.33%)
Sep 12, 2024 0.4501 0.4696 0.4501 0.4502 7,775 +0.00(+0.04%)
Sep 11, 2024 0.4700 0.4700 0.4442 0.4500 30,689 -0.02(-4.78%)
Sep 10, 2024 0.4663 0.4732 0.4441 0.4726 2,090 +0.03(+6.42%)
Sep 09, 2024 0.4440 0.4441 0.4440 0.4441 1,969 -0.00(-0.20%)
Sep 06, 2024 0.4450 0.4450 0.4450 0.4450 700 -0.02(-5.32%)
Sep 05, 2024 0.4800 0.4800 0.4651 0.4700 19,617 +0.03(+5.74%)
Sep 04, 2024 0.4600 0.4623 0.4445 0.4445 978 -0.02(-3.58%)
Sep 03, 2024 0.4690 0.4690 0.4430 0.4610 5,136 +0.00(+0.77%)
Aug 30, 2024 0.4575 0.4575 0.4575 0.4575 1,067 -0.01(-1.17%)
Aug 29, 2024 0.4845 0.5000 0.4600 0.4629 13,351 -0.02(-4.46%)
Aug 28, 2024 0.4700 0.5000 0.4492 0.4845 6,723 +0.01(+3.09%)
Aug 27, 2024 0.4700 0.5000 0.4700 0.4700 20,463 +0.00(+0.00%)
Aug 26, 2024 0.4600 0.4850 0.4600 0.4700 21,123 +0.03(+6.79%)
Aug 23, 2024 0.4401 0.4433 0.4401 0.4401 6,098 -0.01(-2.22%)
Aug 22, 2024 0.4401 0.4590 0.4401 0.4501 2,150 +0.00(+0.02%)
Aug 21, 2024 0.4500 0.4550 0.4500 0.4500 1,474 +0.01(+1.79%)
Aug 20, 2024 0.4404 0.4700 0.4403 0.4421 5,635 -0.03(-5.94%)
Aug 19, 2024 0.4500 0.4700 0.4401 0.4700 1,856 +0.02(+4.35%)
Aug 16, 2024 0.4473 0.5000 0.4473 0.4504 12,018 -0.00(-0.38%)
Aug 15, 2024 0.4520 0.4737 0.4520 0.4521 3,322 -0.03(-7.09%)
Aug 14, 2024 0.4770 0.4866 0.4532 0.4866 5,455 +0.01(+1.57%)
Aug 13, 2024 0.4899 0.4899 0.4790 0.4791 2,080 +0.01(+3.03%)
Aug 12, 2024 0.4900 0.4990 0.4030 0.4650 63,143 +0.00(+0.89%)
Aug 09, 2024 0.4606 0.4801 0.4606 0.4609 10,528 -0.02(-3.98%)
Aug 08, 2024 0.4917 0.4997 0.4610 0.4800 8,256 +0.02(+4.21%)
Aug 07, 2024 0.4760 0.4837 0.4602 0.4606 4,994 -0.02(-4.78%)
Aug 06, 2024 0.4990 0.4990 0.4667 0.4837 16,479 +0.00(+0.75%)
Aug 05, 2024 0.4590 0.5000 0.4590 0.4801 24,760 -0.02(-3.98%)
Aug 02, 2024 0.5190 0.5198 0.4800 0.5000 18,105 -0.01(-1.57%)
Aug 01, 2024 0.4752 0.5200 0.4406 0.5080 31,708 +0.03(+6.50%)
Jul 31, 2024 0.5099 0.5273 0.4751 0.4770 51,163 -0.03(-6.47%)
Jul 30, 2024 0.4800 0.5100 0.4800 0.5100 14,281 +0.02(+3.03%)
Jul 29, 2024 0.5000 0.5100 0.4800 0.4950 57,395 -0.02(-2.94%)
Jul 26, 2024 0.5400 0.5400 0.4751 0.5100 35,859 +0.03(+7.35%)
Jul 25, 2024 0.5300 0.8343 0.3621 0.4751 1,060,158 -0.06(-11.66%)
Jul 24, 2024 0.5390 0.5600 0.5051 0.5378 15,018 -0.01(-1.39%)
Jul 23, 2024 0.5188 0.5498 0.5051 0.5454 6,493 +0.01(+1.00%)
Jul 22, 2024 0.5235 0.5400 0.5188 0.5400 1,544 +0.02(+4.09%)
Jul 19, 2024 0.5300 0.5300 0.5188 0.5188 1,384 +0.00(+0.00%)
Jul 18, 2024 0.5500 0.5500 0.5187 0.5188 6,510 -0.02(-3.93%)
Jul 17, 2024 0.5300 0.5400 0.5002 0.5400 20,248 +0.02(+3.71%)
Jul 16, 2024 0.5300 0.5394 0.5000 0.5207 16,072 -0.01(-1.68%)
Jul 15, 2024 0.5296 0.5296 0.5200 0.5296 2,879 +0.01(+1.85%)
Jul 12, 2024 0.5300 0.5300 0.4888 0.5200 46,675 -0.01(-2.59%)
Jul 11, 2024 0.5180 0.5339 0.5022 0.5338 4,422 -0.00(-0.04%)
Jul 10, 2024 0.5330 0.5399 0.5017 0.5340 11,271 -0.01(-1.07%)
Jul 09, 2024 0.5165 0.5398 0.5001 0.5398 4,746 +0.02(+4.37%)
Jul 08, 2024 0.5499 0.5500 0.5172 0.5172 4,085 -0.03(-5.78%)
Jul 05, 2024 0.5400 0.5498 0.5160 0.5489 3,575 +0.04(+7.84%)
Jul 03, 2024 0.5449 0.5449 0.5090 0.5090 7,146 -0.04(-6.59%)
Jul 02, 2024 0.5600 0.5600 0.5175 0.5449 21,076 +0.01(+2.39%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback