Stockscreener 앱 받기
0.4155
0.00%
0.00
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $0.43 | $0.4151 | $0.0149 | 3,659.0 | -0.10% |
| 2025-09-03 | $0.43 | $0.40 | $0.03 | 19,794.0 | +1.29% |
| 2025-09-02 | $0.4183 | $0.383 | $0.0353 | 67,103.0 | +2.55% |
| 2025-08-29 | $0.4185 | $0.3913 | $0.0272 | 27,681.0 | -3.10% |
| 2025-08-28 | $0.44 | $0.4106 | $0.0294 | 48,805.0 | +0.36% |
| 2025-08-27 | $0.431 | $0.4112 | $0.0198 | 37,593.0 | -1.70% |
| 2025-08-26 | $0.4188 | $0.4014 | $0.0174 | 33,734.0 | -0.19% |
| 2025-08-25 | $0.42 | $0.3802 | $0.0398 | 50,502.0 | +0.14% |
| 2025-08-22 | $0.4437 | $0.375 | $0.0687 | 330,596.0 | -5.32% |
| 2025-08-21 | $0.51 | $0.38 | $0.13 | 4,881,561.0 | +33.97% |
| 2025-08-20 | $0.4499 | $0.32 | $0.1299 | 325,007.0 | -28.65% |
| 2025-08-19 | $0.4625 | $0.4415 | $0.021 | 19,725.0 | +0.78% |
| 2025-08-18 | $0.47 | $0.435 | $0.035 | 31,582.0 | -2.86% |
| 2025-08-15 | $0.49 | $0.3963 | $0.0937 | 855,056.0 | -5.52% |
| 2025-08-14 | $0.55 | $0.4397 | $0.1103 | 128,942.0 | +11.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.43 | $0.383 | $0.047 | 90,556.0 | +3.78% |
| 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% |
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% |
3.15%
0.84%
자본화:
|
볼륨(24시간):