Stockscreener 앱 받기
0.4457
3.87%
0.0167
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $0.4705 | $0.4211 | $0.0494 | 42,222.0 | -1.61% |
| 2026-05-05 | $0.4475 | $0.425 | $0.0225 | 39,125.0 | -2.57% |
| 2026-05-04 | $0.449 | $0.4373 | $0.0117 | 5,276.0 | +0.07% |
| 2026-05-01 | $0.449 | $0.4305 | $0.0185 | 7,783.0 | +2.23% |
| 2026-04-30 | $0.4397 | $0.42 | $0.0197 | 16,348.0 | -2.18% |
| 2026-04-29 | $0.4407 | $0.425 | $0.0157 | 29,477.0 | +2.06% |
| 2026-04-28 | $0.4407 | $0.431 | $0.0097 | 13,161.0 | -1.12% |
| 2026-04-27 | $0.4484 | $0.4173 | $0.0311 | 29,919.0 | -0.91% |
| 2026-04-24 | $0.44 | $0.4207 | $0.0193 | 21,681.0 | +3.14% |
| 2026-04-23 | $0.4499 | $0.4001 | $0.0498 | 86,381.0 | -0.79% |
| 2026-04-22 | $0.45 | $0.4238 | $0.0262 | 22,602.0 | -3.93% |
| 2026-04-21 | $0.45 | $0.4301 | $0.0199 | 15,818.0 | -0.09% |
| 2026-04-20 | $0.45 | $0.4301 | $0.0199 | 33,827.0 | +3.70% |
| 2026-04-17 | $0.45 | $0.43 | $0.02 | 30,322.0 | -3.79% |
| 2026-04-16 | $0.449 | $0.42 | $0.029 | 62,914.0 | +3.46% |
| 2026-04-15 | $0.46 | $0.4271 | $0.0329 | 56,876.0 | -0.98% |
| 2026-04-14 | $0.4489 | $0.3941 | $0.0548 | 135,686.0 | +5.87% |
| 2026-04-13 | $0.44 | $0.4001 | $0.0399 | 24,326.0 | -5.91% |
| 2026-04-10 | $0.44 | $0.4001 | $0.0399 | 45,306.0 | -1.76% |
| 2026-04-09 | $0.4539 | $0.414 | $0.0399 | 36,202.0 | -0.47% |
| 2026-04-08 | $0.47 | $0.42 | $0.05 | 82,987.0 | +7.14% |
| 2026-04-07 | $0.42 | $0.3946 | $0.0254 | 18,441.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.4705 | $0.4211 | $0.0494 | 94,406.0 | -1.93% |
| 2026-04 | $0.47 | $0.3685 | $0.1015 | 1,083,865.0 | +14.16% |
| 2026-03 | $0.42 | $0.3391 | $0.0809 | 1,026,977.0 | -10.22% |
| 2026-02 | $0.4204 | $0.3541 | $0.0663 | 843,059.0 | +16.44% |
| 2026-01 | $0.4434 | $0.36 | $0.0834 | 2,505,575.0 | -5.08% |
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% |
0.74%
1.37%
자본화:
|
볼륨(24시간):