EMERSON RADIO Historical Stock Price

Below is the stock price history for Emerson Radio MSN. Data is recorded each day for the historical open, high, low, close and volume. The Emerson Radio stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emerson Radio Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-29 1.46 1.46 1.46 1.46 86
2018-11-21 1.46 1.46 1.46 1.46 2,805
2018-11-16 1.47 1.47 1.47 1.47 95
2018-10-23 1.48 1.48 1.47 1.47 3,088
2018-10-19 1.47 1.47 1.45 1.45 2,186
2018-10-18 1.42 1.42 1.42 1.42 100
2018-10-16 1.44 1.44 1.44 1.44 95
2018-10-10 1.50 1.50 1.50 1.50 895
2018-10-08 1.50 1.50 1.43 1.43 24,400
2018-10-05 1.47 1.47 1.47 1.47 3
2018-10-01 1.49 1.49 1.49 1.49 100
2018-09-28 1.49 1.49 1.49 1.49 200
2018-09-21 1.48 1.49 1.48 1.49 2,021
2018-09-20 1.46 1.46 1.46 1.46 200
2018-09-19 1.46 1.47 1.46 1.47 180
2018-09-17 1.46 1.46 1.46 1.46 100
2018-09-07 1.48 1.48 1.47 1.48 183
2018-09-05 1.47 1.47 1.47 1.47 695
2018-08-29 1.46 1.46 1.46 1.46 100
2018-08-21 1.45 1.45 1.45 1.45 10
2018-08-20 1.47 1.47 1.46 1.46 110
2018-08-17 1.46 1.46 1.45 1.45 105
2018-08-15 1.46 1.46 1.46 1.46 83
2018-08-14 1.45 1.46 1.45 1.46 710
2018-08-13 1.46 1.46 1.46 1.46 500
2018-08-02 1.45 1.46 1.45 1.46 349
2018-07-30 1.45 1.45 1.45 1.45 220
2018-07-27 1.46 1.46 1.46 1.46 100
2018-07-25 1.45 1.45 1.45 1.45 23
2018-07-23 1.47 1.47 1.47 1.47 100

» More Emerson Radio Stock Price History

To see other companies like Emerson Radio (MSN), view our stock market today for news, and other data.