Stocknear Logo Stocknear
/
Popular
Login

Emerson Radio Corp.

AI Score

XX

Unlock

0.45
0.01 (2.27%)
At close: Mar 27, 2025, 3:59 PM

MSN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 26, 2025 0.44 0.45 0.44 0.44 -0.01 -2.22% 10,445
Mar 25, 2025 0.49 0.49 0.44 0.45 0.00 0.00% 2,400
Mar 24, 2025 0.48 0.48 0.45 0.45 -0.05 -10.00% 5,000
Mar 21, 2025 0.45 0.50 0.44 0.50 0.05 11.11% 21,500
Mar 20, 2025 0.44 0.46 0.44 0.45 0.01 2.27% 7,254
Mar 19, 2025 0.44 0.48 0.44 0.44 0.00 0.00% 31,000
Mar 18, 2025 0.44 0.45 0.42 0.44 0.00 0.00% 23,401
Mar 17, 2025 0.46 0.46 0.44 0.44 0.00 0.00% 37,747
Mar 14, 2025 0.44 0.44 0.44 0.44 0.00 0.00% 9,106
Mar 13, 2025 0.44 0.44 0.44 0.44 0.00 0.00% 700
Mar 12, 2025 0.44 0.45 0.44 0.44 0.00 0.00% 3,200
Mar 11, 2025 0.44 0.44 0.44 0.44 0.00 0.00% 1,700
Mar 10, 2025 0.42 0.45 0.42 0.44 0.00 0.00% 2,000
Mar 7, 2025 0.44 0.45 0.44 0.44 0.00 0.00% 14,800
Mar 6, 2025 0.44 0.46 0.42 0.44 0.00 0.00% 31,953
Mar 5, 2025 0.44 0.48 0.44 0.44 0.00 0.00% 37,900
Mar 4, 2025 0.44 0.44 0.44 0.44 0.00 0.00% 10,646
Mar 3, 2025 0.53 0.53 0.44 0.44 -0.02 -4.35% 49,718
Feb 28, 2025 0.46 0.49 0.46 0.46 0.00 0.00% 22,311
Feb 27, 2025 0.46 0.49 0.46 0.46 0.00 0.00% 12,000
Feb 26, 2025 0.46 0.47 0.45 0.46 0.00 0.00% 11,900
Feb 25, 2025 0.50 0.50 0.46 0.46 -0.03 -6.12% 8,000
Feb 24, 2025 0.50 0.50 0.46 0.49 0.02 4.26% 4,800
Feb 21, 2025 0.48 0.48 0.47 0.47 -0.01 -2.08% 3,724
Feb 20, 2025 0.47 0.50 0.47 0.48 0.00 0.00% 24,046
Feb 19, 2025 0.48 0.50 0.47 0.48 0.01 2.13% 31,500
Feb 18, 2025 0.51 0.51 0.47 0.47 -0.03 -6.00% 17,939
Feb 14, 2025 0.50 0.50 0.46 0.50 0.02 4.17% 20,255
Feb 13, 2025 0.48 0.48 0.45 0.48 0.00 0.00% 6,401
Feb 12, 2025 0.49 0.50 0.48 0.48 -0.01 -2.04% 17,517
Feb 11, 2025 0.51 0.51 0.49 0.49 -0.01 -2.00% 17,636
Feb 10, 2025 0.50 0.50 0.48 0.50 0.03 6.38% 14,882
Feb 7, 2025 0.46 0.48 0.46 0.47 0.01 2.17% 4,700
Feb 6, 2025 0.46 0.48 0.46 0.46 0.00 0.00% 2,146
Feb 5, 2025 0.46 0.49 0.46 0.46 -0.03 -6.12% 25,234
Feb 4, 2025 0.50 0.50 0.46 0.49 0.01 2.08% 11,500
Feb 3, 2025 0.45 0.49 0.45 0.48 -0.01 -2.04% 20,100
Jan 31, 2025 0.49 0.53 0.49 0.49 -0.04 -7.55% 6,509
Jan 30, 2025 0.52 0.53 0.49 0.53 0.04 8.16% 9,495
Jan 29, 2025 0.49 0.52 0.49 0.49 -0.03 -5.77% 5,800
Jan 28, 2025 0.52 0.53 0.49 0.52 0.03 6.12% 9,510
Jan 27, 2025 0.50 0.50 0.49 0.49 -0.01 -2.00% 12,733
Jan 24, 2025 0.50 0.52 0.50 0.50 -0.02 -3.85% 23,249
Jan 23, 2025 0.53 0.53 0.49 0.52 0.01 1.96% 24,300
Jan 22, 2025 0.54 0.54 0.50 0.51 -0.02 -3.77% 6,800
Jan 21, 2025 0.51 0.53 0.49 0.53 0.03 6.00% 18,800
Jan 17, 2025 0.50 0.51 0.49 0.50 0.01 2.04% 17,229
Jan 16, 2025 0.49 0.51 0.48 0.49 0.00 0.00% 30,100
Jan 15, 2025 0.52 0.53 0.48 0.49 -0.03 -5.77% 21,900
Jan 14, 2025 0.48 0.53 0.48 0.52 0.04 8.33% 97,600

Create Price Alert on MSN

Your price alert will notify you when the stock price is above 0.45.

Add to Watchlist