Emerson Radio Corp. MSN
AMEX · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$0,3880-0,02 (-%3,72)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,39 | -%2,98 | $0,40 | $0,40 | $0,38 | 35,61K |
| 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 |