Get the Stockscreener App
0.45
0.83%
-0.03
After Hours:
.45
-0.000001
-0.00%
Emerson Radio Corp. Stock (MSN) Price History
The historical daily chart and data for Emerson Radio Corp. stock (MSN), show that the latest closing stock price as of November 18, 2024, is $0.45.
- Emerson Radio Corp. all-time high stock price is $2.60, occurred on January 28, 2021.
- The lowest Emerson Radio Corp. stock price recorded was $0.00 on January 10, 2024. Since then, Emerson Radio Corp.'s stock price has risen over to $0.45 now.
- The 52-week high stock price for MSN is $0.8343, representing a 85.40% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for MSN is $0.36, indicating a -20.00% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Emerson Radio Corp. (MSN) stock in the beginning of 2023 was $0.8385. The stock closed the year at $0.5302, a loss of over -36.77% for the year.
The table below shows more information about MSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.4801 | $0.45 | $0.0301 | 957.0 | -6.25% |
| Nov 15, 2024 | $0.485 | $0.451 | $0.034 | 17,301.0 | -0.02% |
| Nov 14, 2024 | $0.4801 | $0.4601 | $0.02 | 7,948.0 | +0.02% |
| Nov 13, 2024 | $0.50 | $0.45 | $0.05 | 49,487.0 | -0.10% |
| Nov 12, 2024 | $0.5137 | $0.4802 | $0.0335 | 26,487.0 | -5.32% |
| Nov 11, 2024 | $0.5075 | $0.50 | $0.0075 | 1,904.0 | +1.50% |
| Nov 08, 2024 | $0.5002 | $0.50 | $0.0002 | 6,266.0 | -2.91% |
| Nov 07, 2024 | $0.515 | $0.50 | $0.015 | 1,617.0 | -1.44% |
| Nov 06, 2024 | $0.5225 | $0.5003 | $0.0222 | 663.0 | +4.50% |
| Nov 05, 2024 | $0.5113 | $0.50 | $0.0113 | 1,468.0 | +0.00% |
| Nov 04, 2024 | $0.505 | $0.50 | $0.005 | 5,220.0 | +0.00% |
| Nov 01, 2024 | $0.50 | $0.50 | $0.00 | 343.0 | -2.15% |
| Oct 30, 2024 | $0.5135 | $0.50 | $0.0135 | 3,526.0 | +2.20% |
| Oct 29, 2024 | $0.504 | $0.50 | $0.004 | 4,882.0 | -1.03% |
| Oct 28, 2024 | $0.56 | $0.5002 | $0.0598 | 15,940.0 | -0.94% |
| Oct 25, 2024 | $0.51 | $0.51 | $0.00 | 892.0 | +0.00% |
| Oct 24, 2024 | $0.515 | $0.51 | $0.005 | 729.0 | -3.13% |
| Oct 23, 2024 | $0.527 | $0.50 | $0.027 | 1,065.0 | +5.09% |
| Oct 22, 2024 | $0.527 | $0.501 | $0.026 | 1,570.0 | -0.20% |
| Oct 21, 2024 | $0.5154 | $0.502 | $0.0134 | 15,243.0 | -0.20% |
Emerson Radio Corp. Stock (MSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Radio Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Radio Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Radio Corp. Stock (MSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.5225 | $0.45 | $0.0725 | 120,144.0 | -11.94% |
| Oct, 2024 | $0.56 | $0.50 | $0.06 | 122,136.0 | +0.20% |
| Sep, 2024 | $0.525 | $0.443 | $0.082 | 345,524.0 | +11.48% |
| Aug, 2024 | $0.52 | $0.403 | $0.117 | 276,355.0 | -4.09% |
| Jul, 2024 | $0.8343 | $0.3621 | $0.4722 | 1,435,885.0 | -19.15% |
| Jun, 2024 | $0.6206 | $0.36 | $0.2606 | 331,279.0 | +7.66% |
| May, 2024 | $0.59 | $0.53 | $0.06 | 243,493.0 | -3.37% |
| Apr, 2024 | $0.61 | $0.53 | $0.08 | 157,820.0 | +7.00% |
| Mar, 2024 | $0.56 | $0.516 | $0.044 | 226,530.0 | +2.71% |
| Feb, 2024 | $0.5601 | $0.47 | $0.0901 | 154,520.0 | -4.44% |
| Jan, 2024 | $0.57 | $0.54 | $0.03 | 162,693.0 | -1.96% |
Emerson Radio Corp. Stock (MSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5689 | $0.55 | $0.0189 | 127,899.0 | +0.13% |
| Nov, 2023 | $0.57 | $0.55 | $0.02 | 99,038.0 | -0.02% |
| Oct, 2023 | $0.58 | $0.55 | $0.03 | 196,706.0 | -2.77% |
| Sep, 2023 | $0.586 | $0.55 | $0.036 | 142,283.0 | +0.86% |
| Aug, 2023 | $0.589 | $0.55 | $0.039 | 133,987.0 | -0.69% |
| Jul, 2023 | $0.59 | $0.55 | $0.04 | 136,734.0 | -4.24% |
| Jun, 2023 | $0.64 | $0.511 | $0.129 | 346,346.0 | +0.00% |
| May, 2023 | $0.627 | $0.5148 | $0.1122 | 305,822.0 | +12.21% |
| Apr, 2023 | $0.56 | $0.52 | $0.04 | 137,887.0 | -2.72% |
| Mar, 2023 | $0.59 | $0.51 | $0.08 | 270,655.0 | -1.91% |
| Feb, 2023 | $0.6574 | $0.5321 | $0.1253 | 356,309.0 | +1.06% |
| Jan, 2023 | $0.58 | $0.512 | $0.068 | 272,497.0 | +2.83% |
Emerson Radio Corp. Stock (MSN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6142 | $0.5101 | $0.1041 | 342,389.0 | -6.52% |
| Nov, 2022 | $0.60 | $0.5309 | $0.0691 | 220,292.0 | -0.49% |
| Oct, 2022 | $0.64 | $0.5315 | $0.1085 | 220,446.0 | -0.87% |
| Sep, 2022 | $0.68 | $0.5624 | $0.1176 | 440,501.0 | -11.67% |
| Aug, 2022 | $0.9082 | $0.64 | $0.2682 | 1,879,721.0 | +1.72% |
| Jul, 2022 | $0.71 | $0.625 | $0.085 | 271,733.0 | -3.61% |
| Jun, 2022 | $0.73 | $0.62 | $0.11 | 218,651.0 | -0.90% |
| May, 2022 | $0.74 | $0.57 | $0.17 | 719,406.0 | +0.10% |
| Apr, 2022 | $0.78 | $0.66 | $0.12 | 470,008.0 | -12.81% |
| Mar, 2022 | $0.8657 | $0.64 | $0.2257 | 970,811.0 | +8.88% |
| Feb, 2022 | $0.79 | $0.68 | $0.11 | 427,617.0 | -8.10% |
| Jan, 2022 | $0.89 | $0.7001 | $0.1899 | 2,081,596.0 | -5.31% |
18.96%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):