Emerson Radio Corp. MSN
AMEX · United States · Distribution Services
$0.3810-0.02 (-5.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.38 | -4.73% | $0.40 | $0.40 | $0.38 | 31.86K |
| 2026-09-30 | $0.40 | -2.44% | $0.41 | $0.42 | $0.39 | 69.10K |
| 2026-09-29 | $0.41 | 0.00% | $0.41 | $0.43 | $0.40 | 91.20K |
| 2026-09-28 | $0.41 | -4.65% | $0.42 | $0.45 | $0.40 | 185.20K |
| 2026-09-25 | $0.43 | -6.52% | $0.47 | $0.47 | $0.41 | 431.30K |
| 2026-09-24 | $0.46 | +2.22% | $0.46 | $0.48 | $0.45 | 432.90K |
| 2026-09-23 | $0.45 | -4.26% | $0.46 | $0.47 | $0.45 | 239.70K |
| 2026-09-22 | $0.47 | 0.00% | $0.47 | $0.48 | $0.45 | 299.00K |
| 2026-09-21 | $0.47 | -2.08% | $0.48 | $0.49 | $0.46 | 176.40K |
| 2026-09-18 | $0.48 | 0.00% | $0.48 | $0.49 | $0.46 | 287.00K |
| 2026-09-17 | $0.48 | +2.13% | $0.47 | $0.50 | $0.47 | 119.20K |
| 2026-09-16 | $0.47 | -6.00% | $0.50 | $0.52 | $0.47 | 210.40K |
| 2026-09-15 | $0.50 | 0.00% | $0.52 | $0.52 | $0.48 | 244.30K |
| 2026-09-14 | $0.50 | -3.85% | $0.52 | $0.52 | $0.49 | 406.40K |
| 2026-09-11 | $0.52 | 0.00% | $0.53 | $0.55 | $0.52 | 430.40K |
| 2026-09-10 | $0.52 | -1.89% | $0.53 | $0.54 | $0.52 | 350.40K |
| 2026-09-09 | $0.53 | +1.92% | $0.54 | $0.54 | $0.51 | 514.40K |
| 2026-09-08 | $0.52 | 0.00% | $0.50 | $0.54 | $0.49 | 828.10K |
| 2026-09-04 | $0.52 | +8.33% | $0.48 | $0.53 | $0.48 | 684.40K |
| 2026-09-03 | $0.48 | 0.00% | $0.48 | $0.52 | $0.47 | 395.80K |
| 2026-09-02 | $0.48 | -2.04% | $0.52 | $0.54 | $0.48 | 447.60K |
| 2026-09-01 | $0.49 | +4.26% | $0.49 | $0.51 | $0.46 | 734.10K |
| 2026-08-31 | $0.47 | -4.08% | $0.49 | $0.50 | $0.47 | 676.70K |
| 2026-08-28 | $0.49 | +4.26% | $0.50 | $0.51 | $0.47 | 425.60K |
| 2026-08-27 | $0.47 | +4.44% | $0.45 | $0.51 | $0.45 | 991.10K |
| 2026-08-26 | $0.45 | -4.26% | $0.45 | $0.48 | $0.44 | 696.70K |
| 2026-08-25 | $0.47 | 0.00% | $0.47 | $0.50 | $0.45 | 1.06M |
| 2026-08-24 | $0.47 | +6.82% | $0.43 | $0.48 | $0.42 | 1.31M |
| 2026-08-21 | $0.44 | +15.79% | $0.37 | $0.46 | $0.37 | 1.15M |
| 2026-08-20 | $0.38 | +2.70% | $0.39 | $0.39 | $0.37 | 205.60K |
| 2026-08-19 | $0.37 | -2.63% | $0.39 | $0.39 | $0.37 | 17.50K |
| 2026-08-18 | $0.38 | +2.70% | $0.37 | $0.38 | $0.37 | 36.90K |
| 2026-08-17 | $0.37 | -2.63% | $0.37 | $0.38 | $0.37 | 10.20K |
| 2026-08-14 | $0.38 | 0.00% | $0.40 | $0.40 | $0.38 | 16.10K |
| 2026-08-13 | $0.38 | -2.56% | $0.37 | $0.38 | $0.37 | 17.90K |
| 2026-08-12 | $0.39 | +2.63% | $0.38 | $0.39 | $0.38 | 56.50K |
| 2026-08-11 | $0.38 | +2.70% | $0.38 | $0.38 | $0.38 | 14.30K |
| 2026-08-10 | $0.37 | 0.00% | $0.38 | $0.38 | $0.36 | 11.60K |
| 2026-08-07 | $0.37 | 0.00% | $0.35 | $0.37 | $0.35 | 19.80K |
| 2026-08-06 | $0.37 | 0.00% | $0.38 | $0.38 | $0.36 | 18.00K |
| 2026-08-05 | $0.37 | 0.00% | $0.37 | $0.37 | $0.36 | 12.40K |
| 2026-08-04 | $0.37 | -2.63% | $0.37 | $0.37 | $0.37 | 22.90K |
| 2026-08-03 | $0.38 | +2.70% | $0.37 | $0.38 | $0.37 | 10.10K |
| 2026-07-31 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 9.10K |
| 2026-07-30 | $0.37 | -2.63% | $0.38 | $0.38 | $0.37 | 20.80K |
| 2026-07-29 | $0.38 | -2.56% | $0.39 | $0.39 | $0.37 | 37.00K |
| 2026-07-28 | $0.39 | +2.63% | $0.38 | $0.39 | $0.38 | 43.80K |
| 2026-07-27 | $0.38 | +2.70% | $0.37 | $0.38 | $0.37 | 38.40K |
| 2026-07-24 | $0.37 | 0.00% | $0.38 | $0.38 | $0.37 | 9.80K |
| 2026-07-23 | $0.37 | -2.63% | $0.38 | $0.38 | $0.36 | 10.30K |
| 2026-07-22 | $0.38 | +5.56% | $0.37 | $0.38 | $0.37 | 59.10K |
| 2026-07-21 | $0.36 | 0.00% | $0.36 | $0.38 | $0.36 | 34.20K |
| 2026-07-20 | $0.36 | -10.00% | $0.38 | $0.40 | $0.36 | 72.90K |
| 2026-07-17 | $0.40 | +8.11% | $0.36 | $0.40 | $0.35 | 281.30K |
| 2026-07-16 | $0.37 | +2.78% | $0.35 | $0.38 | $0.35 | 245.50K |
| 2026-07-15 | $0.36 | 0.00% | $0.35 | $0.36 | $0.35 | 1.79M |
| 2026-07-14 | $0.36 | 0.00% | $0.36 | $0.37 | $0.35 | 22.70K |
| 2026-07-13 | $0.36 | -2.70% | $0.37 | $0.38 | $0.36 | 111.30K |
| 2026-07-10 | $0.37 | +2.78% | $0.36 | $0.38 | $0.36 | 209.40K |
| 2026-07-09 | $0.36 | -2.70% | $0.39 | $0.39 | $0.36 | 57.50K |
| 2026-07-08 | $0.37 | 0.00% | $0.37 | $0.38 | $0.36 | 9.40K |
| 2026-07-07 | $0.37 | 0.00% | $0.37 | $0.37 | $0.37 | 94.40K |
| 2026-07-06 | $0.37 | +5.71% | $0.35 | $0.38 | $0.35 | 287.30K |
| 2026-07-02 | $0.35 | -2.78% | $0.35 | $0.37 | $0.35 | 41.00K |
| 2026-07-01 | $0.36 | 0.00% | $0.37 | $0.37 | $0.36 | 10.10K |
| 2026-06-30 | $0.36 | -2.70% | $0.37 | $0.37 | $0.35 | 124.30K |
| 2026-06-29 | $0.37 | +2.78% | $0.36 | $0.37 | $0.36 | 27.80K |
| 2026-06-26 | $0.36 | +5.88% | $0.34 | $0.36 | $0.34 | 316.50K |
| 2026-06-25 | $0.34 | -2.86% | $0.34 | $0.36 | $0.34 | 61.80K |
| 2026-06-24 | $0.35 | -2.78% | $0.35 | $0.35 | $0.34 | 273.00K |
| 2026-06-23 | $0.36 | 0.00% | $0.35 | $0.36 | $0.35 | 17.80K |
| 2026-06-22 | $0.36 | +2.86% | $0.36 | $0.37 | $0.34 | 52.00K |
| 2026-06-18 | $0.35 | -7.89% | $0.36 | $0.37 | $0.35 | 58.40K |
| 2026-06-17 | $0.38 | +5.56% | $0.35 | $0.38 | $0.35 | 103.60K |
| 2026-06-16 | $0.36 | -10.00% | $0.40 | $0.42 | $0.35 | 261.40K |
| 2026-06-15 | $0.40 | -2.44% | $0.41 | $0.41 | $0.40 | 23.10K |
| 2026-06-12 | $0.41 | 0.00% | $0.39 | $0.42 | $0.39 | 291.50K |
| 2026-06-11 | $0.41 | +2.50% | $0.39 | $0.41 | $0.39 | 77.90K |
| 2026-06-10 | $0.40 | 0.00% | $0.38 | $0.40 | $0.38 | 89.30K |
| 2026-06-09 | $0.40 | +2.56% | $0.38 | $0.42 | $0.38 | 187.40K |
| 2026-06-08 | $0.39 | 0.00% | $0.37 | $0.39 | $0.36 | 660.20K |
| 2026-06-05 | $0.39 | -4.88% | $0.41 | $0.41 | $0.38 | 94.40K |
| 2026-06-04 | $0.41 | -2.38% | $0.41 | $0.42 | $0.41 | 39.80K |
| 2026-06-03 | $0.42 | 0.00% | $0.42 | $0.42 | $0.41 | 164.70K |
| 2026-06-02 | $0.42 | +2.44% | $0.41 | $0.44 | $0.40 | 377.00K |
| 2026-06-01 | $0.41 | -2.38% | $0.42 | $0.42 | $0.40 | 263.10K |
| 2026-05-29 | $0.42 | -4.55% | $0.45 | $0.45 | $0.42 | 252.30K |
| 2026-05-28 | $0.44 | 0.00% | $0.44 | $0.46 | $0.43 | 131.10K |
| 2026-05-27 | $0.44 | -4.35% | $0.44 | $0.45 | $0.42 | 231.40K |
| 2026-05-26 | $0.46 | -8.00% | $0.49 | $0.49 | $0.44 | 503.40K |