Stockscreener 앱 받기
0.36
10.22%
-0.041
시장 영업 전:
.35
-0.01
-2.78%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $0.42 | $0.3511 | $0.0689 | 258,391.0 | -10.22% |
| 2026-06-15 | $0.408 | $0.396 | $0.012 | 23,062.0 | -2.88% |
| 2026-06-12 | $0.4199 | $0.3886 | $0.0313 | 288,457.0 | +1.40% |
| 2026-06-11 | $0.41 | $0.385 | $0.025 | 77,390.0 | +2.54% |
| 2026-06-10 | $0.403 | $0.3849 | $0.0181 | 68,647.0 | -0.90% |
| 2026-06-09 | $0.4196 | $0.382 | $0.0376 | 186,129.0 | +3.14% |
| 2026-06-08 | $0.3885 | $0.3607 | $0.0278 | 391,077.0 | -0.38% |
| 2026-06-05 | $0.41 | $0.3792 | $0.0308 | 61,446.0 | -4.01% |
| 2026-06-04 | $0.42 | $0.406 | $0.014 | 39,808.0 | -3.72% |
| 2026-06-03 | $0.422 | $0.405 | $0.017 | 160,646.0 | +1.20% |
| 2026-06-02 | $0.44 | $0.4026 | $0.0374 | 371,087.0 | +2.96% |
| 2026-06-01 | $0.4209 | $0.4011 | $0.0198 | 210,515.0 | -4.12% |
| 2026-05-29 | $0.447 | $0.4223 | $0.0247 | 13,695.0 | -4.65% |
| 2026-05-28 | $0.4599 | $0.43 | $0.0299 | 113,761.0 | +0.77% |
| 2026-05-27 | $0.4452 | $0.4213 | $0.0239 | 218,528.0 | -3.81% |
| 2026-05-26 | $0.4928 | $0.4399 | $0.0529 | 496,831.0 | -8.23% |
| 2026-05-22 | $0.4999 | $0.4058 | $0.0941 | 967,266.0 | +20.26% |
| 2026-05-21 | $0.45 | $0.4011 | $0.0489 | 380,873.0 | +3.01% |
| 2026-05-20 | $0.4199 | $0.4011 | $0.0188 | 11,208.0 | +0.12% |
| 2026-05-19 | $0.4289 | $0.4015 | $0.0274 | 10,939.0 | +0.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.44 | $0.3511 | $0.0889 | 2,395,046.0 | -14.77% |
| 2026-05 | $0.4999 | $0.4011 | $0.0988 | 2,476,404.0 | -1.86% |
| 2026-04 | $0.47 | $0.3685 | $0.1015 | 1,083,865.0 | +14.16% |
| 2026-03 | $0.42 | $0.3391 | $0.0809 | 1,026,977.0 | -10.22% |
| 2026-02 | $0.4204 | $0.3541 | $0.0663 | 843,059.0 | +16.44% |
| 2026-01 | $0.4434 | $0.36 | $0.0834 | 2,505,575.0 | -5.08% |
Emerson Radio Corp. 주식 (MSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.4498 | $0.3801 | $0.0697 | 868,787.0 | -12.16% |
| 2025-11 | $0.5099 | $0.3815 | $0.1284 | 2,312,010.0 | -12.10% |
| 2025-10 | $0.8499 | $0.4101 | $0.4398 | 57,461,095.0 | +14.00% |
| 2025-09 | $0.81 | $0.383 | $0.427 | 44,108,646.0 | +8.77% |
| 2025-08 | $0.55 | $0.32 | $0.23 | 6,819,154.0 | -9.07% |
| 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% |
0.79%
0.76%
자본화:
|
볼륨(24시간):