Stockscreener 앱 받기
0.3711
2.49%
0.009
시간 외 거래:
.38
0.0089
+2.40%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $0.3899 | $0.3601 | $0.0298 | 32,927.0 | +2.49% |
| 2026-02-05 | $0.3899 | $0.3567 | $0.0332 | 62,535.0 | +0.50% |
| 2026-02-04 | $0.387 | $0.3602 | $0.0268 | 32,478.0 | -3.92% |
| 2026-02-03 | $0.3876 | $0.37 | $0.0176 | 14,202.0 | +0.42% |
| 2026-02-02 | $0.3882 | $0.367 | $0.0212 | 15,694.0 | +3.56% |
| 2026-01-30 | $0.39 | $0.3606 | $0.0294 | 26,540.0 | -4.85% |
| 2026-01-29 | $0.3875 | $0.3783 | $0.00915 | 7,982.0 | -4.53% |
| 2026-01-28 | $0.397 | $0.3782 | $0.0188 | 14,751.0 | +1.98% |
| 2026-01-27 | $0.3949 | $0.3783 | $0.0166 | 11,279.0 | +1.46% |
| 2026-01-26 | $0.3917 | $0.3782 | $0.0135 | 49,363.0 | -2.04% |
| 2026-01-23 | $0.392 | $0.36 | $0.032 | 200,835.0 | -10.77% |
| 2026-01-22 | $0.4434 | $0.385 | $0.0584 | 1,548,430.0 | +13.38% |
| 2026-01-21 | $0.3999 | $0.3851 | $0.0148 | 11,790.0 | -2.10% |
| 2026-01-20 | $0.3955 | $0.39 | $0.0055 | 14,393.0 | +0.00% |
| 2026-01-16 | $0.3998 | $0.39 | $0.0098 | 17,241.0 | +1.36% |
| 2026-01-15 | $0.3972 | $0.39 | $0.0072 | 16,419.0 | -0.08% |
| 2026-01-14 | $0.4254 | $0.3901 | $0.0353 | 58,010.0 | -8.33% |
| 2026-01-13 | $0.4261 | $0.39 | $0.0361 | 68,429.0 | +1.65% |
| 2026-01-12 | $0.4277 | $0.4122 | $0.0155 | 6,215.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.3899 | $0.3567 | $0.0332 | 190,763.0 | +2.91% |
| 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% |
3.23%
자본화:
|
볼륨(24시간):