NYSE American - Nasdaq Real Time Price USD

Emerson Radio Corp. (MSN)

0.5546 +0.0145 (+2.68%)
At close: 12:58 PM EDT
0.5295 -0.03 (-4.53%)
After hours: 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.5521 0.5546 0.5546 0.5546 0.5546 886
Apr 22, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 1,300
Apr 19, 2024 0.5500 0.5600 0.5400 0.5400 0.5400 5,400
Apr 18, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 5,300
Apr 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 12,700
Apr 16, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 4,500
Apr 15, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 13,700
Apr 12, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 8,200
Apr 11, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 3,800
Apr 10, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,200
Apr 9, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 5,200
Apr 8, 2024 0.5300 0.5600 0.5300 0.5400 0.5400 1,700
Apr 5, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 15,800
Apr 4, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 2,200
Apr 3, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 1,100
Apr 2, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 2,500
Apr 1, 2024 0.5400 0.5600 0.5300 0.5600 0.5600 16,300
Mar 28, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 16,100
Mar 27, 2024 0.5300 0.5500 0.5300 0.5300 0.5300 3,400
Mar 26, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 3,000
Mar 25, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 5,600
Mar 22, 2024 0.5400 0.5500 0.5300 0.5500 0.5500 6,600
Mar 21, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 10,300
Mar 20, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 7,700
Mar 19, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 12,000
Mar 18, 2024 0.5300 0.5500 0.5200 0.5200 0.5200 3,400
Mar 15, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 1,800
Mar 14, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 32,000
Mar 13, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 18,800
Mar 12, 2024 0.5300 0.5600 0.5200 0.5200 0.5200 71,800
Mar 11, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 11,300
Mar 8, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 7,700
Mar 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,400
Mar 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,300
Mar 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 4,700
Mar 4, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 3,300
Mar 1, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,500
Feb 29, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 1,300
Feb 28, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 9,300
Feb 27, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 16,000
Feb 26, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 4,100
Feb 23, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 500
Feb 22, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 1,400
Feb 21, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 3,000
Feb 20, 2024 0.4700 0.5100 0.4700 0.5100 0.5100 7,000
Feb 16, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 20,600
Feb 15, 2024 0.5600 0.5600 0.5100 0.5600 0.5600 49,800
Feb 14, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,300
Feb 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,200
Feb 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,300
Feb 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,900
Feb 8, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 10,300
Feb 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 7,400
Feb 6, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 100
Feb 5, 2024 0.5600 0.5600 0.5400 0.5400 0.5400 4,200
Feb 2, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 6,000
Feb 1, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,900
Jan 31, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 22,100
Jan 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 7,500
Jan 29, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 2,200
Jan 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,500
Jan 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 19,200
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,700
Jan 23, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 5,100
Jan 22, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 1,900
Jan 19, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 2,500
Jan 18, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 1,800
Jan 17, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 18,500
Jan 16, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 2,100
Jan 12, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 3,500
Jan 11, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 2,000
Jan 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 9, 2024 0.5600 0.5700 0.5500 0.5500 0.5500 19,600
Jan 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,400
Jan 5, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 800
Jan 4, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 36,400
Jan 3, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 4,700
Jan 2, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 5,400
Dec 29, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 14,100
Dec 28, 2023 0.5600 0.5700 0.5500 0.5500 0.5500 3,300
Dec 27, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 10,600
Dec 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 6,700
Dec 22, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 12,800
Dec 21, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 16,500
Dec 20, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 8,000
Dec 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,900
Dec 18, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 5,300
Dec 15, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,800
Dec 14, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 400
Dec 13, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 11,500
Dec 12, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 6,300
Dec 11, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,800
Dec 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 7,600
Dec 7, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 7,700
Dec 6, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 3,200
Dec 5, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 3,600
Dec 4, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 900
Dec 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,900
Nov 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,700
Nov 29, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 18,700
Nov 28, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,300
Nov 27, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 18,000
Nov 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,200
Nov 22, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 4,200
Nov 21, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 1,500
Nov 20, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,700
Nov 17, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,100
Nov 16, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,200
Nov 15, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Nov 14, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 9,100
Nov 13, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 2,600
Nov 10, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 7,800
Nov 9, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Nov 8, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 1,000
Nov 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 6,300
Nov 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,700
Nov 3, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 700
Nov 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 600
Nov 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 4,700
Oct 31, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 300
Oct 30, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 5,100
Oct 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 700
Oct 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 7,400
Oct 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Oct 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 2,200
Oct 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 7,000
Oct 20, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 3,200
Oct 19, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 2,500
Oct 18, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 23,000
Oct 17, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 6,300
Oct 16, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 16,900
Oct 13, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 33,400
Oct 12, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 26,900
Oct 11, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 3,400
Oct 10, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 13,900
Oct 9, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 6,800
Oct 6, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 18,200
Oct 5, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 8,500
Oct 4, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 5,600
Oct 3, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 5,700
Oct 2, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 900
Sep 29, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 11,600
Sep 28, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 2,700
Sep 27, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 2,200
Sep 26, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 9,900
Sep 25, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 1,700
Sep 22, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 5,900
Sep 21, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 1,900
Sep 20, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 1,600
Sep 19, 2023 0.5600 0.5900 0.5600 0.5900 0.5900 2,800
Sep 18, 2023 0.5800 0.5800 0.5600 0.5800 0.5800 2,300
Sep 15, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 4,600
Sep 14, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 1,800
Sep 13, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 17,300
Sep 12, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,200
Sep 11, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 1,600
Sep 8, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 8,200
Sep 7, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 35,300
Sep 6, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 2,200
Sep 5, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 3,900
Sep 1, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 23,600
Aug 31, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 3,400
Aug 30, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 3,700
Aug 29, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 4,700
Aug 28, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 1,900
Aug 25, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 1,900
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 7,700
Aug 23, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 5,900
Aug 22, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 6,300
Aug 21, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 1,100
Aug 18, 2023 0.5700 0.5900 0.5600 0.5600 0.5600 1,300
Aug 17, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 12,800
Aug 16, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 600
Aug 15, 2023 0.5700 0.5800 0.5600 0.5700 0.5700 600
Aug 14, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 7,200
Aug 11, 2023 0.5600 0.5700 0.5500 0.5600 0.5600 6,700
Aug 10, 2023 0.5800 0.5800 0.5600 0.5700 0.5700 2,000
Aug 9, 2023 0.5900 0.5900 0.5700 0.5700 0.5700 3,700
Aug 8, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 5,900
Aug 7, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 9,700
Aug 4, 2023 0.5600 0.5800 0.5600 0.5700 0.5700 51,600
Aug 3, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 1,800
Aug 2, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 8,000
Aug 1, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 9,400
Jul 31, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 3,000
Jul 28, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 19,000
Jul 27, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 10,100
Jul 26, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 9,200
Jul 25, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 6,800
Jul 24, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 600
Jul 21, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 2,200
Jul 20, 2023 0.5800 0.5800 0.5500 0.5700 0.5700 5,400
Jul 19, 2023 0.5800 0.5800 0.5500 0.5600 0.5600 2,800
Jul 18, 2023 0.5800 0.5800 0.5500 0.5800 0.5800 600
Jul 17, 2023 0.5700 0.5700 0.5500 0.5600 0.5600 6,900
Jul 14, 2023 0.5600 0.5800 0.5500 0.5700 0.5700 7,400
Jul 13, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 42,800
Jul 12, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 2,700
Jul 11, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 2,600
Jul 10, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 2,600
Jul 7, 2023 0.5800 0.5800 0.5600 0.5800 0.5800 1,700
Jul 6, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 400
Jul 5, 2023 0.5700 0.5700 0.5600 0.5700 0.5700 7,300
Jul 3, 2023 0.5700 0.5900 0.5600 0.5900 0.5900 2,700
Jun 30, 2023 0.5700 0.5900 0.5600 0.5900 0.5900 6,400
Jun 29, 2023 0.6400 0.6400 0.5400 0.5800 0.5800 121,700
Jun 28, 2023 0.5400 0.6100 0.5400 0.5400 0.5400 64,000
Jun 27, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 2,500
Jun 26, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 6,000
Jun 23, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 4,300
Jun 22, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 1,100
Jun 21, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 12,300
Jun 20, 2023 0.5400 0.5600 0.5300 0.5300 0.5300 49,300
Jun 16, 2023 0.5700 0.5700 0.5400 0.5700 0.5700 2,300
Jun 15, 2023 0.5400 0.5700 0.5400 0.5400 0.5400 4,700
Jun 14, 2023 0.5700 0.5700 0.5300 0.5300 0.5300 2,100
Jun 13, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 2,600
Jun 12, 2023 0.5600 0.5800 0.5500 0.5700 0.5700 1,400
Jun 9, 2023 0.5800 0.5800 0.5400 0.5400 0.5400 900
Jun 8, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 6,500
Jun 7, 2023 0.5900 0.5900 0.5500 0.5500 0.5500 6,300
Jun 6, 2023 0.5700 0.5900 0.5500 0.5700 0.5700 4,900
Jun 5, 2023 0.5600 0.5800 0.5600 0.5600 0.5600 6,800
Jun 2, 2023 0.5600 0.5900 0.5600 0.5700 0.5700 3,600
Jun 1, 2023 0.5900 0.5900 0.5100 0.5900 0.5900 37,000
May 31, 2023 0.6000 0.6000 0.5500 0.5900 0.5900 4,000
May 30, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 19,800
May 26, 2023 0.5600 0.6000 0.5500 0.5800 0.5800 11,600
May 25, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 800
May 24, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 800
May 23, 2023 0.6000 0.6100 0.5600 0.5600 0.5600 6,600
May 22, 2023 0.5500 0.6100 0.5500 0.6100 0.6100 3,400
May 19, 2023 0.5500 0.6200 0.5500 0.5500 0.5500 2,600
May 18, 2023 0.5800 0.6000 0.5500 0.5500 0.5500 2,000
May 17, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 8,400
May 16, 2023 0.6000 0.6200 0.5700 0.6100 0.6100 60,700
May 15, 2023 0.5500 0.6300 0.5500 0.5900 0.5900 119,600
May 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,100
May 11, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 500
May 10, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 3,600
May 9, 2023 0.5300 0.5400 0.5300 0.5400 0.5400 1,600
May 8, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 8,700
May 5, 2023 0.5300 0.5400 0.5100 0.5200 0.5200 35,300
May 4, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 1,000
May 3, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 7,800
May 2, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 3,400
May 1, 2023 0.5200 0.5500 0.5200 0.5300 0.5300 5,500
Apr 28, 2023 0.5200 0.5500 0.5200 0.5300 0.5300 25,600
Apr 27, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 29,700
Apr 26, 2023 0.5400 0.5500 0.5400 0.5400 0.5400 600
Apr 25, 2023 0.5300 0.5600 0.5300 0.5400 0.5400 3,700
Apr 24, 2023 0.5300 0.5600 0.5300 0.5400 0.5400 15,400

Related Tickers

HLOC Helo Corp.
0.6856
0.00%
 
PXDT Pixie Dust Technologies, Inc.
2.4600
-2.38%
 
APC.F Apple Inc.
155.96
-0.15%
 
ZEPP Zepp Health Corporation
0.8500
+1.19%
 
GPRO GoPro, Inc.
1.7900
+5.92%
 
005930.KS Samsung Electronics Co., Ltd.
75,500.00
-0.79%
 
AAPL Apple Inc.
166.90
+0.64%