Stockscreener 앱 받기
0.55
1.75%
-0.0098
시간 외 거래:
.55
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $0.5598 | $0.55 | $0.00975 | 3,148.0 | -1.75% |
| 2024-05-13 | $0.5697 | $0.55 | $0.0197 | 10,660.0 | -1.74% |
| 2024-05-10 | $0.5697 | $0.5452 | $0.0245 | 18,350.0 | +1.61% |
| 2024-05-09 | $0.5607 | $0.5514 | $0.0093 | 540.0 | +1.71% |
| 2024-05-08 | $0.575 | $0.5513 | $0.0237 | 751.0 | +0.24% |
| 2024-05-07 | $0.578 | $0.55 | $0.028 | 3,114.0 | +0.00% |
| 2024-05-06 | $0.5715 | $0.55 | $0.0215 | 47,972.0 | -2.65% |
| 2024-05-03 | $0.578 | $0.565 | $0.013 | 6,707.0 | -1.07% |
| 2024-05-02 | $0.59 | $0.5711 | $0.0189 | 15,523.0 | +1.08% |
| 2024-05-01 | $0.565 | $0.565 | $0.00 | 1,284.0 | -0.37% |
| 2024-04-30 | $0.5739 | $0.5601 | $0.0138 | 2,030.0 | -1.18% |
| 2024-04-29 | $0.61 | $0.5468 | $0.0632 | 35,256.0 | +4.65% |
| 2024-04-26 | $0.563 | $0.5468 | $0.0162 | 3,787.0 | +0.29% |
| 2024-04-25 | $0.5469 | $0.5468 | $0.0001 | 497.0 | -0.00% |
| 2024-04-24 | $0.5608 | $0.5467 | $0.0141 | 13,773.0 | -1.41% |
| 2024-04-23 | $0.5546 | $0.5521 | $0.0025 | 886.0 | +2.68% |
| 2024-04-22 | $0.5401 | $0.54 | $0.000101 | 1,294.0 | +0.39% |
| 2024-04-19 | $0.5595 | $0.5359 | $0.0236 | 5,359.0 | -3.93% |
| 2024-04-18 | $0.56 | $0.535 | $0.025 | 5,291.0 | +4.67% |
| 2024-04-17 | $0.5408 | $0.535 | $0.0058 | 12,663.0 | -1.11% |
| 2024-04-16 | $0.541 | $0.53 | $0.011 | 4,468.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.59 | $0.5452 | $0.0448 | 111,197.0 | -3.02% |
| 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% |
1.69%
2.58%
자본화:
|
볼륨(24시간):