MSN - Emerson Radio Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.97001.00000.95000.97000.97008,600
Sep 17, 20190.97000.97000.95000.97000.97002,600
Sep 16, 20190.97001.01000.97000.97000.97003,300
Sep 13, 20190.97001.00000.97000.97000.97004,900
Sep 12, 20191.02001.02001.02001.02001.02003,400
Sep 11, 20191.05001.05001.02001.02001.02002,700
Sep 10, 20191.03001.05001.02001.05001.05001,900
Sep 09, 20191.05001.05001.02001.03001.03004,700
Sep 06, 20191.03001.05001.01001.05001.05002,600
Sep 05, 20191.02001.05001.01001.02001.020019,600
Sep 04, 20191.05001.05001.01001.05001.05003,300
Sep 03, 20191.04001.04001.01001.01001.010037,300
Aug 30, 20191.06001.14001.03001.04001.040064,400
Aug 29, 20191.03001.06001.02001.02001.02008,600
Aug 28, 20191.02001.03001.02001.03001.03001,900
Aug 27, 20191.05001.05001.02001.02001.0200700
Aug 26, 20191.04001.04001.02001.04001.04004,200
Aug 23, 20191.02001.04001.02001.04001.04001,500
Aug 22, 20191.02001.04001.02001.04001.04003,900
Aug 21, 20191.04001.04001.02001.04001.04001,300
Aug 20, 20191.04001.04001.04001.04001.0400-
Aug 19, 20191.03001.04001.03001.04001.0400600
Aug 16, 20191.05001.05001.02001.02001.02001,600
Aug 15, 20191.04001.05001.02001.02001.0200100
Aug 14, 20191.04001.05001.02001.02001.02009,400
Aug 13, 20191.04001.07001.04001.07001.07002,900
Aug 12, 20191.07001.07001.07001.07001.0700500
Aug 09, 20191.07001.07001.07001.07001.0700500
Aug 08, 20191.05001.07001.04001.04001.04002,000
Aug 07, 20191.07001.07001.07001.07001.0700800
Aug 06, 20191.06001.06001.06001.06001.0600300
Aug 05, 20191.07001.07001.05001.05001.0500800
Aug 02, 20191.05001.05001.05001.05001.0500400
Aug 01, 20191.05001.07001.04001.04001.040012,200
Jul 31, 20191.07001.08001.04001.04001.04005,800
Jul 30, 20191.08001.08001.04001.06001.06002,400
Jul 29, 20191.08001.08001.04001.04001.04002,600
Jul 26, 20191.04001.04001.04001.04001.0400300
Jul 25, 20191.04001.04001.04001.04001.04003,000
Jul 24, 20191.05001.08001.05001.07001.0700600
Jul 23, 20191.08001.08001.04001.04001.04003,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...