MSN - Emerson Radio Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.08001.08001.07001.07001.0700629
Jul 22, 20191.08001.08001.06001.08001.08004,800
Jul 19, 20191.05001.07001.05001.07001.0700800
Jul 18, 20191.03001.04001.03001.04001.0400900
Jul 17, 20191.04001.04001.04001.04001.0400600
Jul 16, 20191.03001.09001.03001.09001.09002,000
Jul 15, 20191.03001.09001.03001.06001.06003,600
Jul 12, 20191.03001.05001.02001.03001.030037,100
Jul 11, 20191.08001.08001.04001.04001.0400900
Jul 10, 20191.06001.09001.05001.08001.08005,900
Jul 09, 20191.06001.06001.03001.03001.03002,900
Jul 08, 20191.05001.05001.05001.05001.0500600
Jul 05, 20191.03001.03001.03001.03001.0300100
Jul 03, 20191.03001.04001.03001.03001.03001,300
Jul 02, 20191.03001.03001.02001.03001.03002,700
Jul 01, 20191.03001.05001.02001.05001.0500900
Jun 28, 20191.02001.09001.02001.03001.030013,900
Jun 27, 20191.02001.09001.02001.02001.020011,100
Jun 26, 20191.05001.07001.05001.06001.06003,000
Jun 25, 20191.02001.05001.02001.05001.05005,000
Jun 24, 20191.01001.01001.01001.01001.0100200
Jun 21, 20191.01001.05001.01001.05001.0500300
Jun 20, 20191.01001.04001.01001.04001.04003,400
Jun 19, 20191.01001.03001.01001.03001.03003,200
Jun 18, 20191.01001.01001.01001.01001.0100700
Jun 17, 20190.98001.03000.98001.03001.030012,400
Jun 14, 20190.92001.08000.91001.07001.070015,600
Jun 13, 20191.04001.08000.92001.08001.08009,200
Jun 12, 20191.05001.05001.05001.05001.0500300
Jun 11, 20191.04001.13001.04001.09001.09002,900
Jun 10, 20191.04001.06001.04001.04001.04008,000
Jun 07, 20191.09001.10001.09001.09001.0900600
Jun 06, 20191.08001.08001.05001.05001.050043,100
Jun 05, 20191.08001.12001.07001.08001.08009,500
Jun 04, 20191.12001.12001.10001.11001.11006,100
Jun 03, 20191.08001.15001.06001.06001.06002,800
May 31, 20191.11001.11001.10001.11001.11006,400
May 30, 20191.16001.16001.16001.16001.1600600
May 29, 20191.16001.17001.15001.17001.1700400
May 28, 20191.11001.16001.11001.16001.16001,800
May 24, 20191.11001.11001.11001.11001.11001,900
May 23, 20191.11001.16001.11001.11001.11001,700
May 22, 20191.12001.14001.11001.11001.11003,100
May 21, 20191.16001.16001.12001.12001.12003,100
May 20, 20191.19001.19001.19001.19001.1900100
May 17, 20191.16001.19001.16001.19001.19001,100
May 16, 20191.20001.20001.20001.20001.2000700
May 15, 20191.22001.22000.98001.20001.20009,700
May 14, 20191.21001.21001.21001.21001.21001,200
May 13, 20191.20001.21001.20001.20001.2000500
May 10, 20191.20001.22001.20001.22001.2200200
May 09, 20191.24001.24001.24001.24001.24001,600
May 08, 20191.21001.21001.21001.21001.2100200
May 07, 20191.21001.21001.21001.21001.2100300
May 06, 20191.25001.25001.21001.21001.21002,700
May 03, 20191.24001.24001.24001.24001.2400300
May 02, 20191.23001.23001.23001.23001.2300300
May 01, 20191.25001.25001.22001.22001.2200300
Apr 30, 20191.23001.23001.23001.23001.2300200
Apr 29, 20191.21001.25001.21001.21001.21002,300
Apr 26, 20191.21001.22001.20001.21001.21003,800
Apr 25, 20191.22001.23001.22001.23001.2300600
Apr 24, 20191.23001.23001.20001.21001.21005,800
Apr 23, 20191.27001.27001.23001.25001.2500800
Apr 22, 20191.25001.25001.25001.25001.2500100
Apr 18, 20191.21001.25001.21001.25001.2500300
Apr 17, 20191.27001.27001.20001.20001.200019,900
Apr 16, 20191.28001.29001.27001.27001.27002,200
Apr 15, 20191.28001.28001.28001.28001.2800600
Apr 12, 20191.34001.34001.34001.34001.3400100
Apr 11, 20191.26001.34001.26001.34001.34003,700
Apr 10, 20191.25001.27001.25001.25001.25003,800
Apr 09, 20191.26001.27001.26001.27001.2700400
Apr 08, 20191.26001.28001.25001.26001.26007,400
Apr 05, 20191.28001.28001.27001.27001.2700500
Apr 04, 20191.28001.30001.28001.30001.3000600
Apr 03, 20191.32001.32001.29001.29001.29005,700
Apr 02, 20191.31001.34001.30001.34001.3400800
Apr 01, 20191.30001.33001.30001.33001.33002,800
Mar 29, 20191.31001.32001.30001.30001.30001,200
Mar 28, 20191.31001.32001.31001.32001.32002,600
Mar 27, 20191.32001.32001.31001.31001.31002,200
Mar 26, 20191.32001.32001.32001.32001.3200900
Mar 25, 20191.33001.33001.33001.33001.3300500
Mar 22, 20191.33001.34001.33001.33001.33001,000
Mar 21, 20191.33001.33001.33001.33001.3300400
Mar 20, 20191.35001.35001.35001.35001.35001,000
Mar 19, 20191.33001.34001.33001.34001.34002,600
Mar 18, 20191.33001.36001.33001.36001.36004,900
Mar 15, 20191.36001.38001.35001.38001.38004,100
Mar 14, 20191.36001.37001.35001.37001.37002,500
Mar 13, 20191.36001.37001.36001.37001.37003,800
Mar 12, 20191.36001.36001.36001.36001.3600400
Mar 11, 20191.36001.36001.36001.36001.36001,600
Mar 08, 20191.36001.36001.36001.36001.36001,200
Mar 07, 20191.37001.37001.36001.36001.3600900
Mar 06, 20191.37001.37001.37001.37001.37001,500
Mar 05, 20191.37001.37001.37001.37001.37007,500
Mar 04, 20191.37001.37001.37001.37001.3700600
Mar 01, 20191.38001.38001.37001.37001.37001,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...