Stockscreener 앱 받기
0.4058
1.02%
-0.0042
시간 외 거래:
.42
0.0142
+3.50%
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $0.425 | $0.4005 | $0.0245 | 91,234.0 | -1.02% |
| 2026-09-28 | $0.4474 | $0.40 | $0.0474 | 184,981.0 | -4.87% |
| 2026-09-25 | $0.4702 | $0.41 | $0.0602 | 408,716.0 | -6.51% |
| 2026-09-24 | $0.4782 | $0.4502 | $0.028 | 432,783.0 | +2.31% |
| 2026-09-23 | $0.4703 | $0.45 | $0.0203 | 234,199.0 | -3.18% |
| 2026-09-22 | $0.4756 | $0.4518 | $0.0238 | 298,789.0 | -0.98% |
| 2026-09-21 | $0.49 | $0.4614 | $0.0286 | 176,413.0 | -2.41% |
| 2026-09-18 | $0.4937 | $0.4601 | $0.0336 | 287,042.0 | -0.68% |
| 2026-09-17 | $0.4976 | $0.4702 | $0.0274 | 119,209.0 | +3.17% |
| 2026-09-16 | $0.517 | $0.47 | $0.047 | 210,425.0 | -5.24% |
| 2026-09-15 | $0.5152 | $0.4821 | $0.0331 | 244,334.0 | -0.10% |
| 2026-09-14 | $0.5218 | $0.491 | $0.0308 | 406,380.0 | -4.54% |
| 2026-09-11 | $0.55 | $0.52 | $0.03 | 416,036.0 | +0.00% |
| 2026-09-10 | $0.5371 | $0.515 | $0.0221 | 294,274.0 | -1.07% |
| 2026-09-09 | $0.538 | $0.5088 | $0.0292 | 514,372.0 | +1.25% |
| 2026-09-08 | $0.5386 | $0.485 | $0.0536 | 828,022.0 | +0.31% |
| 2026-09-04 | $0.5299 | $0.4811 | $0.0488 | 619,381.0 | +7.54% |
| 2026-09-03 | $0.5157 | $0.4681 | $0.0476 | 394,796.0 | +0.02% |
| 2026-09-02 | $0.5363 | $0.4777 | $0.0586 | 413,218.0 | -1.80% |
| 2026-09-01 | $0.505 | $0.4559 | $0.0491 | 594,598.0 | +3.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.55 | $0.40 | $0.15 | 7,260,436.0 | -14.21% |
| 2026-08 | $0.51 | $0.3512 | $0.1588 | 6,562,052.0 | +27.84% |
| 2026-07 | $0.40 | $0.346 | $0.054 | 2,941,683.0 | +3.79% |
| 2026-06 | $0.44 | $0.3399 | $0.1001 | 2,881,925.0 | -15.60% |
| 2026-05 | $0.4999 | $0.4011 | $0.0988 | 2,476,404.0 | -1.86% |
| 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% |
1.80%
2.94%
자본화:
|
볼륨(24시간):