Get the Stockscreener App
0.5484
0.29%
+0.0016
After Hours:
.5484
Emerson Radio Corp. Stock (MSN) Price History
The historical daily chart and data for Emerson Radio Corp. stock (MSN), show that the latest closing stock price as of April 26, 2024, is $0.5484.
- Emerson Radio Corp. all-time high stock price is $2.60, occurred on January 28, 2021.
- The lowest Emerson Radio Corp. stock price recorded was $0.00 on January 10, 2024. Since then, Emerson Radio Corp.'s stock price has risen over to $0.5484 now.
- The 52-week high stock price for MSN is $0.64, representing a 16.70% increase from the current share price, occurred on June 29, 2023.
- The 52-week low stock price for MSN is $0.47, indicating a -14.30% decrease from the current share price, occurred on February 20, 2024.
- The closing price of Emerson Radio Corp. (MSN) stock in the beginning of 2023 was $0.8385. The stock closed the year at $0.5302, a loss of over -36.77% for the year.
The table below shows more information about MSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.563 | $0.5468 | $0.0162 | 3,787.0 | +0.29% |
| Apr 25, 2024 | $0.5469 | $0.5468 | $0.0001 | 497.0 | -0.00% |
| Apr 24, 2024 | $0.5608 | $0.5467 | $0.0141 | 13,773.0 | -1.41% |
| Apr 23, 2024 | $0.5546 | $0.5521 | $0.0025 | 886.0 | +2.68% |
| Apr 22, 2024 | $0.5401 | $0.54 | $0.000101 | 1,294.0 | +0.39% |
| Apr 19, 2024 | $0.5595 | $0.5359 | $0.0236 | 5,359.0 | -3.93% |
| Apr 18, 2024 | $0.56 | $0.535 | $0.025 | 5,291.0 | +4.67% |
| Apr 17, 2024 | $0.5408 | $0.535 | $0.0058 | 12,663.0 | -1.11% |
| Apr 16, 2024 | $0.541 | $0.53 | $0.011 | 4,468.0 | +2.04% |
| Apr 15, 2024 | $0.555 | $0.53 | $0.025 | 13,717.0 | -3.60% |
| Apr 12, 2024 | $0.55 | $0.532 | $0.018 | 8,165.0 | +3.58% |
| Apr 11, 2024 | $0.5356 | $0.53 | $0.0056 | 3,832.0 | +0.15% |
| Apr 10, 2024 | $0.5347 | $0.53 | $0.0047 | 2,205.0 | +0.04% |
| Apr 09, 2024 | $0.54 | $0.53 | $0.01 | 5,203.0 | -1.85% |
| Apr 08, 2024 | $0.5628 | $0.53 | $0.0328 | 1,544.0 | +1.85% |
| Apr 05, 2024 | $0.554 | $0.5301 | $0.0239 | 15,844.0 | -4.12% |
| Apr 04, 2024 | $0.553 | $0.54 | $0.013 | 2,190.0 | +0.27% |
| Apr 03, 2024 | $0.563 | $0.5515 | $0.0115 | 1,097.0 | -1.48% |
| Apr 02, 2024 | $0.5598 | $0.55 | $0.0098 | 2,465.0 | -0.04% |
Emerson Radio Corp. Stock (MSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Radio Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Radio Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Radio Corp. Stock (MSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.563 | $0.53 | $0.033 | 124,321.0 | +3.47% |
| Mar, 2024 | $0.56 | $0.516 | $0.044 | 226,530.0 | +2.71% |
| Feb, 2024 | $0.5601 | $0.47 | $0.0901 | 154,520.0 | -4.44% |
| Jan, 2024 | $0.57 | $0.54 | $0.03 | 162,693.0 | -1.96% |
Emerson Radio Corp. Stock (MSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5689 | $0.55 | $0.0189 | 127,899.0 | +0.13% |
| Nov, 2023 | $0.57 | $0.55 | $0.02 | 99,038.0 | -0.02% |
| Oct, 2023 | $0.58 | $0.55 | $0.03 | 196,706.0 | -2.77% |
| Sep, 2023 | $0.586 | $0.55 | $0.036 | 142,283.0 | +0.86% |
| Aug, 2023 | $0.589 | $0.55 | $0.039 | 133,987.0 | -0.69% |
| Jul, 2023 | $0.59 | $0.55 | $0.04 | 136,734.0 | -4.24% |
| Jun, 2023 | $0.64 | $0.511 | $0.129 | 346,346.0 | +0.00% |
| May, 2023 | $0.627 | $0.5148 | $0.1122 | 305,822.0 | +12.21% |
| Apr, 2023 | $0.56 | $0.52 | $0.04 | 137,887.0 | -2.72% |
| Mar, 2023 | $0.59 | $0.51 | $0.08 | 270,655.0 | -1.91% |
| Feb, 2023 | $0.6574 | $0.5321 | $0.1253 | 356,309.0 | +1.06% |
| Jan, 2023 | $0.58 | $0.512 | $0.068 | 272,497.0 | +2.83% |
Emerson Radio Corp. Stock (MSN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6142 | $0.5101 | $0.1041 | 342,389.0 | -6.52% |
| Nov, 2022 | $0.60 | $0.5309 | $0.0691 | 220,292.0 | -0.49% |
| Oct, 2022 | $0.64 | $0.5315 | $0.1085 | 220,446.0 | -0.87% |
| Sep, 2022 | $0.68 | $0.5624 | $0.1176 | 440,501.0 | -11.67% |
| Aug, 2022 | $0.9082 | $0.64 | $0.2682 | 1,879,721.0 | +1.72% |
| Jul, 2022 | $0.71 | $0.625 | $0.085 | 271,733.0 | -3.61% |
| Jun, 2022 | $0.73 | $0.62 | $0.11 | 218,651.0 | -0.90% |
| May, 2022 | $0.74 | $0.57 | $0.17 | 719,406.0 | +0.10% |
| Apr, 2022 | $0.78 | $0.66 | $0.12 | 470,008.0 | -12.81% |
| Mar, 2022 | $0.8657 | $0.64 | $0.2257 | 970,811.0 | +8.88% |
| Feb, 2022 | $0.79 | $0.68 | $0.11 | 427,617.0 | -8.10% |
| Jan, 2022 | $0.89 | $0.7001 | $0.1899 | 2,081,596.0 | -5.31% |
6.39%
5.36%
Cap:
|
Volume (24h):