Advertisement
U.S. markets closed

Emerson Radio Corp. (MSN)

NYSE American - NYSE American Delayed Price. Currency in USD
0.53000.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.54000.54000.53000.53000.530016,100
Mar 27, 20240.53000.55000.53000.53000.53003,400
Mar 26, 20240.55000.55000.54000.54000.54003,000
Mar 25, 20240.54000.55000.53000.54000.54005,600
Mar 22, 20240.54000.55000.53000.55000.55006,600
Mar 21, 20240.52000.54000.52000.53000.530010,300
Mar 20, 20240.52000.53000.52000.52000.52007,700
Mar 19, 20240.52000.53000.52000.52000.520012,000
Mar 18, 20240.53000.55000.52000.52000.52003,400
Mar 15, 20240.52000.53000.52000.53000.53001,800
Mar 14, 20240.55000.55000.52000.52000.520032,000
Mar 13, 20240.52000.53000.52000.52000.520018,800
Mar 12, 20240.53000.56000.52000.52000.520071,800
Mar 11, 20240.53000.53000.52000.52000.520011,300
Mar 08, 20240.52000.53000.52000.52000.52007,700
Mar 07, 20240.52000.52000.52000.52000.52002,400
Mar 06, 20240.52000.52000.52000.52000.52002,300
Mar 05, 20240.52000.52000.52000.52000.52004,700
Mar 04, 20240.52000.53000.52000.52000.52003,300
Mar 01, 20240.52000.52000.52000.52000.52002,500
Feb 29, 20240.53000.53000.52000.52000.52001,300
Feb 28, 20240.52000.52000.52000.52000.52009,300
Feb 27, 20240.52000.53000.52000.52000.520016,000
Feb 26, 20240.53000.53000.52000.53000.53004,100
Feb 23, 20240.52000.53000.52000.52000.5200500
Feb 22, 20240.55000.55000.52000.52000.52001,400
Feb 21, 20240.51000.52000.51000.52000.52003,000
Feb 20, 20240.47000.51000.47000.51000.51007,000
Feb 16, 20240.52000.54000.52000.53000.530020,600
Feb 15, 20240.56000.56000.51000.56000.560049,800
Feb 14, 20240.56000.56000.56000.56000.56003,300
Feb 13, 20240.56000.56000.56000.56000.56003,200
Feb 12, 20240.56000.56000.56000.56000.56001,300
Feb 09, 20240.55000.55000.55000.55000.55001,900
Feb 08, 20240.55000.55000.54000.54000.540010,300
Feb 07, 20240.55000.55000.55000.55000.55007,400
Feb 06, 20240.54000.54000.54000.54000.5400100
Feb 05, 20240.56000.56000.54000.54000.54004,200
Feb 02, 20240.54000.56000.54000.56000.56006,000
Feb 01, 20240.54000.54000.54000.54000.54003,900
Jan 31, 20240.55000.55000.54000.54000.540022,100
Jan 30, 20240.55000.55000.55000.55000.55007,500
Jan 29, 20240.54000.56000.54000.55000.55002,200
Jan 26, 20240.55000.55000.55000.55000.55001,500
Jan 25, 20240.55000.55000.55000.55000.550019,200
Jan 24, 20240.55000.55000.55000.55000.55002,700
Jan 23, 20240.55000.56000.55000.55000.55005,100
Jan 22, 20240.56000.56000.55000.55000.55001,900
Jan 19, 20240.55000.56000.55000.56000.56002,500
Jan 18, 20240.55000.56000.55000.55000.55001,800
Jan 17, 20240.55000.56000.55000.56000.560018,500
Jan 16, 20240.55000.56000.55000.55000.55002,100
Jan 12, 20240.57000.57000.56000.56000.56003,500
Jan 11, 20240.55000.57000.55000.57000.57002,000
Jan 10, 20240.55000.55000.55000.55000.5500-
Jan 09, 20240.56000.57000.55000.55000.550019,600
Jan 08, 20240.55000.55000.55000.55000.55004,400
Jan 05, 20240.56000.56000.55000.55000.5500800
Jan 04, 20240.55000.56000.55000.56000.560036,400
Jan 03, 20240.56000.56000.55000.56000.56004,700
Jan 02, 20240.56000.56000.55000.56000.56005,400
Dec 29, 20230.56000.56000.55000.55000.550014,100
Dec 28, 20230.56000.57000.55000.55000.55003,300
Dec 27, 20230.55000.57000.55000.55000.550010,600
Dec 26, 20230.55000.55000.55000.55000.55006,700
Dec 22, 20230.56000.56000.55000.56000.560012,800
Dec 21, 20230.56000.56000.55000.55000.550016,500
Dec 20, 20230.55000.56000.55000.56000.56008,000
Dec 19, 20230.55000.55000.55000.55000.55001,900
Dec 18, 20230.56000.56000.55000.55000.55005,300
Dec 15, 20230.55000.55000.55000.55000.55002,800
Dec 14, 20230.55000.55000.55000.55000.5500400
Dec 13, 20230.55000.56000.55000.55000.550011,500
Dec 12, 20230.55000.55000.55000.55000.55006,300
Dec 11, 20230.55000.55000.55000.55000.55001,800
Dec 08, 20230.55000.55000.55000.55000.55007,600
Dec 07, 20230.56000.56000.55000.55000.55007,700
Dec 06, 20230.55000.56000.55000.56000.56003,200
Dec 05, 20230.55000.56000.55000.55000.55003,600
Dec 04, 20230.56000.56000.55000.56000.5600900
Dec 01, 20230.55000.55000.55000.55000.55002,900
Nov 30, 20230.55000.55000.55000.55000.55001,700
Nov 29, 20230.55000.56000.55000.55000.550018,700
Nov 28, 20230.55000.55000.55000.55000.55002,300
Nov 27, 20230.55000.56000.55000.55000.550018,000
Nov 24, 20230.55000.55000.55000.55000.55002,200
Nov 22, 20230.56000.56000.55000.55000.55004,200
Nov 21, 20230.57000.57000.55000.55000.55001,500
Nov 20, 20230.55000.55000.55000.55000.55003,700
Nov 17, 20230.55000.55000.55000.55000.55001,100
Nov 16, 20230.55000.55000.55000.55000.55003,200
Nov 15, 20230.55000.55000.55000.55000.55003,500
Nov 14, 20230.55000.56000.55000.56000.56009,100
Nov 13, 20230.55000.56000.55000.55000.55002,600
Nov 10, 20230.55000.56000.55000.55000.55007,800
Nov 09, 20230.55000.55000.55000.55000.55003,500
Nov 08, 20230.55000.56000.55000.56000.56001,000
Nov 07, 20230.55000.55000.55000.55000.55006,300
Nov 06, 20230.55000.55000.55000.55000.55002,700
Nov 03, 20230.55000.55000.55000.55000.5500700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...