Stockscreener 앱 받기
0.3835
4.86%
-0.0196
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.3925 | $0.3815 | $0.011 | 47,947.0 | -4.86% |
| 2025-11-20 | $0.4504 | $0.391 | $0.0594 | 226,179.0 | -7.33% |
| 2025-11-19 | $0.4577 | $0.4302 | $0.0275 | 92,972.0 | -1.65% |
| 2025-11-18 | $0.4588 | $0.4375 | $0.0213 | 55,723.0 | -2.79% |
| 2025-11-17 | $0.4604 | $0.439 | $0.0214 | 34,191.0 | +0.20% |
| 2025-11-14 | $0.469 | $0.4486 | $0.0204 | 85,660.0 | -0.20% |
| 2025-11-13 | $0.4849 | $0.447 | $0.0379 | 117,996.0 | -2.21% |
| 2025-11-12 | $0.4865 | $0.46 | $0.0265 | 150,681.0 | -1.31% |
| 2025-11-11 | $0.4858 | $0.46 | $0.0258 | 45,954.0 | +0.49% |
| 2025-11-10 | $0.4797 | $0.4513 | $0.0284 | 102,131.0 | +4.04% |
| 2025-11-07 | $0.4867 | $0.451 | $0.0357 | 184,734.0 | -8.61% |
| 2025-11-06 | $0.502 | $0.4802 | $0.0218 | 153,400.0 | -0.80% |
| 2025-11-05 | $0.5011 | $0.491 | $0.0101 | 55,760.0 | -0.48% |
| 2025-11-04 | $0.5099 | $0.4915 | $0.0184 | 450,639.0 | +0.04% |
| 2025-11-03 | $0.4997 | $0.49 | $0.0097 | 77,073.0 | +0.75% |
| 2025-10-31 | $0.5092 | $0.4801 | $0.0291 | 125,996.0 | +0.12% |
| 2025-10-30 | $0.5237 | $0.485 | $0.0387 | 258,019.0 | -2.58% |
| 2025-10-29 | $0.5298 | $0.4805 | $0.0493 | 533,962.0 | -1.85% |
| 2025-10-28 | $0.5529 | $0.5004 | $0.0525 | 827,343.0 | +2.80% |
| 2025-10-27 | $0.5595 | $0.50 | $0.0595 | 1,735,390.0 | -3.10% |
| 2025-10-24 | $0.69 | $0.484 | $0.206 | 11,019,290.0 | +6.95% |
| 2025-10-23 | $0.5186 | $0.4825 | $0.0361 | 413,576.0 | -2.78% |
| 2025-10-22 | $0.57 | $0.4812 | $0.0888 | 2,035,405.0 | -34.59% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $0.5099 | $0.3815 | $0.1284 | 1,881,040.0 | -22.68% |
| 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% |
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% |
5.22%
0.53%
자본화:
|
볼륨(24시간):