Stockscreener 앱 받기
0.3207
2.88%
-0.0095
Emerson Radio Corp. 주식 (MSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $0.3488 | $0.3201 | $0.0287 | 51,503.0 | -2.88% |
| 2026-10-16 | $0.367 | $0.33 | $0.037 | 150,270.0 | -5.98% |
| 2026-10-15 | $0.3899 | $0.3512 | $0.0387 | 218,858.0 | -6.84% |
| 2026-10-14 | $0.3886 | $0.3681 | $0.0205 | 131,136.0 | -2.84% |
| 2026-10-13 | $0.3931 | $0.38 | $0.0131 | 133,518.0 | +0.26% |
| 2026-10-12 | $0.40 | $0.383 | $0.017 | 106,781.0 | +1.04% |
| 2026-10-09 | $0.3992 | $0.3815 | $0.0177 | 50,376.0 | -4.23% |
| 2026-10-08 | $0.4002 | $0.381 | $0.0192 | 77,316.0 | +2.02% |
| 2026-10-07 | $0.407 | $0.3767 | $0.0303 | 205,955.0 | -0.25% |
| 2026-10-06 | $0.4198 | $0.3804 | $0.0394 | 122,914.0 | +0.74% |
| 2026-10-05 | $0.40 | $0.3765 | $0.0235 | 269,452.0 | -0.99% |
| 2026-10-02 | $0.4073 | $0.381 | $0.0263 | 76,953.0 | +0.66% |
| 2026-10-01 | $0.4159 | $0.3811 | $0.0348 | 192,694.0 | -2.88% |
| 2026-09-30 | $0.4216 | $0.3902 | $0.0314 | 69,488.0 | -0.69% |
| 2026-09-29 | $0.425 | $0.4005 | $0.0245 | 91,227.0 | -1.02% |
| 2026-09-28 | $0.4474 | $0.40 | $0.0474 | 185,282.0 | -4.87% |
| 2026-09-25 | $0.4702 | $0.41 | $0.0602 | 439,758.0 | -6.51% |
| 2026-09-24 | $0.4782 | $0.4502 | $0.028 | 431,890.0 | +2.31% |
| 2026-09-23 | $0.4703 | $0.45 | $0.0203 | 242,432.0 | -3.18% |
| 2026-09-22 | $0.4756 | $0.4518 | $0.0238 | 300,938.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.4198 | $0.3201 | $0.0997 | 1,787,726.0 | -20.42% |
| 2026-09 | $0.55 | $0.3902 | $0.1598 | 7,279,515.0 | -14.80% |
| 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% |
3.51%
10.00%
자본화:
|
볼륨(24시간):