Stockscreener 앱 받기
0.45
6.25%
-0.03
시간 외 거래:
.45
-0.000001
-0.00%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.4801 | $0.45 | $0.0301 | 957.0 | -6.25% |
| 2024-11-15 | $0.485 | $0.451 | $0.034 | 17,301.0 | -0.02% |
| 2024-11-14 | $0.4801 | $0.4601 | $0.02 | 7,948.0 | +0.02% |
| 2024-11-13 | $0.50 | $0.45 | $0.05 | 49,487.0 | -0.10% |
| 2024-11-12 | $0.5137 | $0.4802 | $0.0335 | 26,487.0 | -5.32% |
| 2024-11-11 | $0.5075 | $0.50 | $0.0075 | 1,904.0 | +1.50% |
| 2024-11-08 | $0.5002 | $0.50 | $0.0002 | 6,266.0 | -2.91% |
| 2024-11-07 | $0.515 | $0.50 | $0.015 | 1,617.0 | -1.44% |
| 2024-11-06 | $0.5225 | $0.5003 | $0.0222 | 663.0 | +4.50% |
| 2024-11-05 | $0.5113 | $0.50 | $0.0113 | 1,468.0 | +0.00% |
| 2024-11-04 | $0.505 | $0.50 | $0.005 | 5,220.0 | +0.00% |
| 2024-11-01 | $0.50 | $0.50 | $0.00 | 343.0 | -2.15% |
| 2024-10-30 | $0.5135 | $0.50 | $0.0135 | 3,526.0 | +2.20% |
| 2024-10-29 | $0.504 | $0.50 | $0.004 | 4,882.0 | -1.03% |
| 2024-10-28 | $0.56 | $0.5002 | $0.0598 | 15,940.0 | -0.94% |
| 2024-10-25 | $0.51 | $0.51 | $0.00 | 892.0 | +0.00% |
| 2024-10-24 | $0.515 | $0.51 | $0.005 | 729.0 | -3.13% |
| 2024-10-23 | $0.527 | $0.50 | $0.027 | 1,065.0 | +5.09% |
| 2024-10-22 | $0.527 | $0.501 | $0.026 | 1,570.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.5225 | $0.45 | $0.0725 | 120,618.0 | -11.94% |
| 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% |
Emerson Radio Corp. 주식 (MSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6142 | $0.5101 | $0.1041 | 342,389.0 | -6.52% |
| 2022-11 | $0.60 | $0.5309 | $0.0691 | 220,292.0 | -0.49% |
| 2022-10 | $0.64 | $0.5315 | $0.1085 | 220,446.0 | -0.87% |
| 2022-09 | $0.68 | $0.5624 | $0.1176 | 440,501.0 | -11.67% |
| 2022-08 | $0.9082 | $0.64 | $0.2682 | 1,879,721.0 | +1.72% |
| 2022-07 | $0.71 | $0.625 | $0.085 | 271,733.0 | -3.61% |
| 2022-06 | $0.73 | $0.62 | $0.11 | 218,651.0 | -0.90% |
| 2022-05 | $0.74 | $0.57 | $0.17 | 719,406.0 | +0.10% |
| 2022-04 | $0.78 | $0.66 | $0.12 | 470,008.0 | -12.81% |
| 2022-03 | $0.8657 | $0.64 | $0.2257 | 970,811.0 | +8.88% |
| 2022-02 | $0.79 | $0.68 | $0.11 | 427,617.0 | -8.10% |
| 2022-01 | $0.89 | $0.7001 | $0.1899 | 2,081,596.0 | -5.31% |
19.50%
0.92%
자본화:
|
볼륨(24시간):