Stockscreener 앱 받기
0.4475
1.30%
0.00575
시간 외 거래:
.45
0.00255
+0.57%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.455 | $0.4397 | $0.0153 | 4,771.0 | +1.30% |
| 2025-08-12 | $0.4451 | $0.4397 | $0.0054 | 2,052.0 | -0.59% |
| 2025-08-11 | $0.4443 | $0.4397 | $0.0046 | 3,279.0 | +1.02% |
| 2025-08-08 | $0.44 | $0.4397 | $0.0003 | 3,190.0 | -0.05% |
| 2025-08-07 | $0.444 | $0.4397 | $0.0043 | 4,495.0 | +0.02% |
| 2025-08-06 | $0.4419 | $0.4362 | $0.0057 | 13,431.0 | +2.54% |
| 2025-08-05 | $0.4365 | $0.429 | $0.0075 | 9,339.0 | +0.00% |
| 2025-08-04 | $0.444 | $0.429 | $0.015 | 2,723.0 | +3.92% |
| 2025-08-01 | $0.4439 | $0.4128 | $0.0311 | 5,090.0 | -6.16% |
| 2025-07-31 | $0.444 | $0.4399 | $0.0041 | 3,579.0 | -0.02% |
| 2025-07-30 | $0.44 | $0.4399 | $0.00 | 3,723.0 | +0.02% |
| 2025-07-29 | $0.44 | $0.4399 | $0.00 | 3,913.0 | +0.00% |
| 2025-07-28 | $0.44 | $0.4391 | $0.0009 | 9,206.0 | +2.18% |
| 2025-07-25 | $0.4305 | $0.37 | $0.0605 | 13,846.0 | +0.00% |
| 2025-07-24 | $0.47 | $0.4305 | $0.0395 | 11,512.0 | -4.29% |
| 2025-07-23 | $0.4498 | $0.4449 | $0.0049 | 4,199.0 | +3.88% |
| 2025-07-22 | $0.4494 | $0.41 | $0.0394 | 59,181.0 | +3.07% |
| 2025-07-21 | $0.4238 | $0.4179 | $0.0059 | 57,429.0 | +3.09% |
| 2025-07-18 | $0.415 | $0.3795 | $0.0355 | 8,933.0 | +4.92% |
| 2025-07-17 | $0.408 | $0.3652 | $0.0428 | 21,413.0 | +3.85% |
| 2025-07-16 | $0.40 | $0.3709 | $0.0291 | 5,800.0 | +0.54% |
| 2025-07-15 | $0.372 | $0.3654 | $0.0066 | 6,305.0 | +0.00% |
Emerson Radio Corp. 주식 (MSN) 연도별 가격 이력
이 심층 분석에서는 Emerson Radio Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Emerson Radio Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Emerson Radio Corp. 주식 (MSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.455 | $0.4128 | $0.0422 | 53,141.0 | +1.72% |
| 2025-07 | $0.47 | $0.2802 | $0.1898 | 462,124.0 | +29.23% |
| 2025-06 | $0.455 | $0.3013 | $0.1537 | 378,432.0 | -17.98% |
| 2025-05 | $0.4302 | $0.372 | $0.0582 | 94,283.0 | +3.70% |
| 2025-04 | $0.45 | $0.40 | $0.05 | 166,481.0 | -10.47% |
| 2025-03 | $0.53 | $0.42 | $0.11 | 299,191.0 | -2.85% |
| 2025-02 | $0.51 | $0.45 | $0.06 | 275,844.0 | -5.91% |
| 2025-01 | $0.59 | $0.4201 | $0.1699 | 5,194,889.0 | +16.43% |
Emerson Radio Corp. 주식 (MSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.4459 | $0.3505 | $0.0954 | 362,108.0 | +5.59% |
| 2024-11 | $0.5225 | $0.3999 | $0.1226 | 299,145.0 | -20.55% |
| 2024-10 | $0.56 | $0.50 | $0.06 | 122,136.0 | +0.20% |
| 2024-09 | $0.525 | $0.443 | $0.082 | 345,524.0 | +11.48% |
| 2024-08 | $0.52 | $0.403 | $0.117 | 276,355.0 | -4.09% |
| 2024-07 | $0.8343 | $0.3621 | $0.4722 | 1,435,885.0 | -19.15% |
| 2024-06 | $0.6206 | $0.36 | $0.2606 | 331,279.0 | +7.66% |
| 2024-05 | $0.59 | $0.53 | $0.06 | 243,493.0 | -3.37% |
| 2024-04 | $0.61 | $0.53 | $0.08 | 157,820.0 | +7.00% |
| 2024-03 | $0.56 | $0.516 | $0.044 | 226,530.0 | +2.71% |
| 2024-02 | $0.5601 | $0.47 | $0.0901 | 154,520.0 | -4.44% |
| 2024-01 | $0.57 | $0.54 | $0.03 | 162,693.0 | -1.96% |
Emerson Radio Corp. 주식 (MSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.5689 | $0.55 | $0.0189 | 127,899.0 | +0.13% |
| 2023-11 | $0.57 | $0.55 | $0.02 | 99,038.0 | -0.02% |
| 2023-10 | $0.58 | $0.55 | $0.03 | 196,706.0 | -2.77% |
| 2023-09 | $0.586 | $0.55 | $0.036 | 142,283.0 | +0.86% |
| 2023-08 | $0.589 | $0.55 | $0.039 | 133,987.0 | -0.69% |
| 2023-07 | $0.59 | $0.55 | $0.04 | 136,734.0 | -4.24% |
| 2023-06 | $0.64 | $0.511 | $0.129 | 346,346.0 | +0.00% |
| 2023-05 | $0.627 | $0.5148 | $0.1122 | 305,822.0 | +12.21% |
| 2023-04 | $0.56 | $0.52 | $0.04 | 137,887.0 | -2.72% |
| 2023-03 | $0.59 | $0.51 | $0.08 | 270,655.0 | -1.91% |
| 2023-02 | $0.6574 | $0.5321 | $0.1253 | 356,309.0 | +1.06% |
| 2023-01 | $0.58 | $0.512 | $0.068 | 272,497.0 | +2.83% |
3.08%
5.45%
자본화:
|
볼륨(24시간):