Stockscreener 앱 받기
0.4399
2.41%
0.0103
시간 외 거래:
.44
0.000100
+0.02%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.455 | $0.4201 | $0.0349 | 24,391.0 | +2.41% |
| 2025-06-05 | $0.43 | $0.4201 | $0.0099 | 2,771.0 | +1.67% |
| 2025-06-04 | $0.43 | $0.415 | $0.015 | 12,202.0 | +1.56% |
| 2025-06-03 | $0.4302 | $0.41 | $0.0202 | 8,065.0 | -3.23% |
| 2025-06-02 | $0.4299 | $0.415 | $0.0149 | 2,511.0 | +3.59% |
| 2025-05-30 | $0.422 | $0.415 | $0.007 | 12,654.0 | +0.00% |
| 2025-05-29 | $0.42 | $0.379 | $0.041 | 22,119.0 | -0.46% |
| 2025-05-28 | $0.4189 | $0.4075 | $0.0114 | 21,258.0 | +1.68% |
| 2025-05-27 | $0.4264 | $0.41 | $0.0164 | 1,742.0 | +0.00% |
| 2025-05-23 | $0.41 | $0.372 | $0.038 | 1,591.0 | +3.27% |
| 2025-05-22 | $0.4111 | $0.397 | $0.0141 | 2,610.0 | +0.00% |
| 2025-05-21 | $0.425 | $0.397 | $0.028 | 2,529.0 | -0.03% |
| 2025-05-20 | $0.427 | $0.3971 | $0.0299 | 1,895.0 | +0.00% |
| 2025-05-19 | $0.4302 | $0.397 | $0.0332 | 1,110.0 | +1.04% |
| 2025-05-16 | $0.409 | $0.393 | $0.016 | 1,851.0 | -3.75% |
| 2025-05-15 | $0.4083 | $0.3998 | $0.0085 | 1,059.0 | -0.17% |
| 2025-05-14 | $0.409 | $0.409 | $0.00 | 1,317.0 | +2.76% |
| 2025-05-13 | $0.4189 | $0.398 | $0.0209 | 1,151.0 | -1.63% |
| 2025-05-12 | $0.4189 | $0.3901 | $0.0288 | 6,105.0 | -1.32% |
| 2025-05-09 | $0.4189 | $0.41 | $0.0089 | 479.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.455 | $0.41 | $0.045 | 74,331.0 | +6.00% |
| 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% |
7.60%
15.61%
자본화:
|
볼륨(24시간):