Quantcast

Emerson Radio Corporation Common Stock Historical Stock Prices

MSN 
$1.43
*  
0.019
1.31%
Get MSN Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading MSN now
Exchange:AMEX
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.41 1.45 1.41 1.43 17,822
06/22/2018 1.44 1.45 1.41 1.43 17,822
06/21/2018 1.49 1.49 1.42 1.449 12,646
06/20/2018 1.42 1.48 1.42 1.45 20,056
06/19/2018 1.48 1.48 1.45 1.45 15,233
06/18/2018 1.41 1.4701 1.41 1.46 10,928
06/15/2018 1.45 1.48 1.41 1.41 18,636
06/14/2018 1.43 1.45 1.43 1.445 9,825
06/13/2018 1.4399 1.4399 1.435 1.435 11,884
06/12/2018 1.42 1.445 1.42 1.44 14,205
06/11/2018 1.44 1.4644 1.42 1.45 31,025
06/08/2018 1.41 1.469 1.41 1.44 12,361
06/07/2018 1.43 1.47 1.4 1.4 10,600
06/06/2018 1.47 1.49 1.43 1.43 6,978
06/05/2018 1.46 1.5 1.4556 1.46 28,240
06/04/2018 1.48 1.483 1.46 1.46 14,486
06/01/2018 1.479 1.48 1.46 1.48 5,331
05/31/2018 1.49 1.49 1.49 1.49 9,302
05/30/2018 1.46 1.48 1.46 1.46 13,152
05/29/2018 1.45 1.47 1.45 1.46 11,934
05/25/2018 1.48 1.48 1.46 1.48 7,979
05/24/2018 1.47 1.48 1.46 1.46 5,682
05/23/2018 1.45 1.4702 1.45 1.4702 5,140
05/22/2018 1.46 1.48 1.4553 1.48 14,035
05/21/2018 1.46 1.49 1.46 1.48 16,367
05/18/2018 1.49 1.49 1.49 1.49 397
05/17/2018 1.5 1.5 1.49 1.495 11,230
05/16/2018 1.45 1.5 1.45 1.46 13,372
05/15/2018 1.47 1.4899 1.47 1.47 3,473
05/14/2018 1.45 1.45 1.44 1.45 3,698
05/11/2018 1.4406 1.49 1.4406 1.49 13,574
05/10/2018 1.46 1.46 1.44 1.45 4,598
05/09/2018 1.45 1.48 1.45 1.48 16,140
05/08/2018 1.44 1.4899 1.44 1.46 5,061
05/07/2018 1.47 1.4717 1.47 1.47 3,020
05/04/2018 1.489 1.489 1.4301 1.47 9,368
05/03/2018 1.42 1.461 1.42 1.43 11,026
05/02/2018 1.4464 1.49 1.4464 1.47 5,595
05/01/2018 1.46 1.46 1.4392 1.46 17,127
04/30/2018 1.48 1.48 1.46 1.46 8,015
04/27/2018 1.45 1.48 1.45 1.48 2,967
04/26/2018 1.4599 1.4699 1.44 1.44 3,221
04/25/2018 1.42 1.47 1.42 1.47 7,240
04/24/2018 1.48 1.49 1.44 1.44 4,834
04/23/2018 1.48 1.49 1.45 1.45 12,346
04/20/2018 1.46 1.46 1.46 1.46 00
04/19/2018 1.45 1.5 1.42 1.46 9,108
04/18/2018 1.46 1.5 1.42 1.45 4,582
04/17/2018 1.45 1.5 1.45 1.46 16,046
04/16/2018 1.47 1.47 1.455 1.46 2,584
04/13/2018 1.46 1.5 1.45 1.48 22,047
04/12/2018 1.5 1.5 1.46 1.46 7,092
04/11/2018 1.48 1.5001 1.45 1.5 20,053
04/10/2018 1.52 1.52 1.47 1.47 3,724
04/09/2018 1.44 1.54 1.44 1.54 37,394
04/06/2018 1.45 1.4529 1.4101 1.45 6,758
04/05/2018 1.4468 1.46 1.4429 1.45 3,788
04/04/2018 1.42 1.45 1.42 1.43 9,160
04/03/2018 1.41 1.46 1.41 1.42 15,871
04/02/2018 1.46 1.46 1.41 1.41 11,922
03/29/2018 1.47 1.5 1.41 1.46 71,720
03/28/2018 1.45 1.45 1.45 1.45 171
03/27/2018 1.48 1.48 1.4304 1.45 7,454
03/26/2018 1.45 1.495 1.45 1.48 10,086
03/23/2018 1.45 1.47 1.45 1.46 2,203
03/22/2018 1.47 1.47 1.46 1.47 1,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio