Stockscreener 앱 받기
0.4125
6.04%
0.0235
시간 외 거래:
.41
-0.0025
-0.61%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $0.4277 | $0.3801 | $0.0476 | 142,934.0 | +6.04% |
| 2026-01-07 | $0.3922 | $0.367 | $0.0252 | 46,319.0 | +1.30% |
| 2026-01-06 | $0.3926 | $0.36 | $0.0326 | 114,486.0 | -0.26% |
| 2026-01-05 | $0.41 | $0.3772 | $0.0328 | 86,857.0 | +2.07% |
| 2026-01-02 | $0.389 | $0.3725 | $0.0165 | 35,342.0 | -0.71% |
| 2025-12-31 | $0.3932 | $0.371 | $0.0222 | 73,192.0 | -0.81% |
| 2025-12-30 | $0.3851 | $0.3801 | $0.005 | 45,907.0 | -0.55% |
| 2025-12-29 | $0.3981 | $0.385 | $0.0131 | 21,872.0 | -4.91% |
| 2025-12-26 | $0.405 | $0.385 | $0.02 | 27,446.0 | +1.86% |
| 2025-12-24 | $0.4014 | $0.385 | $0.0164 | 30,904.0 | +3.25% |
| 2025-12-23 | $0.39 | $0.3851 | $0.0049 | 29,912.0 | -1.31% |
| 2025-12-22 | $0.418 | $0.3851 | $0.0329 | 85,179.0 | -7.03% |
| 2025-12-19 | $0.4197 | $0.39 | $0.0297 | 11,851.0 | +4.95% |
| 2025-12-18 | $0.3999 | $0.385 | $0.0149 | 2,419.0 | +1.01% |
| 2025-12-17 | $0.3972 | $0.385 | $0.0122 | 12,343.0 | +0.15% |
| 2025-12-16 | $0.3962 | $0.3801 | $0.0161 | 30,246.0 | +0.94% |
| 2025-12-15 | $0.401 | $0.381 | $0.02 | 29,347.0 | +2.76% |
| 2025-12-12 | $0.4232 | $0.3811 | $0.0421 | 105,115.0 | -8.10% |
| 2025-12-11 | $0.4388 | $0.3997 | $0.0391 | 70,182.0 | +0.63% |
| 2025-12-10 | $0.4376 | $0.40 | $0.0376 | 128,379.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.4277 | $0.36 | $0.0677 | 568,872.0 | +8.58% |
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% |
0.85%
13.63%
자본화:
|
볼륨(24시간):