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
2018-06-20 1.47 1.47 1.47 1.47 1,000
2018-06-19 1.47 1.47 1.47 1.47 2,000
2018-06-18 1.45 1.47 1.45 1.46 338
2018-06-15 1.48 1.48 1.48 1.48 200
2018-06-14 1.45 1.45 1.45 1.45 40
2018-06-12 1.44 1.44 1.44 1.44 200
2018-06-11 1.46 1.46 1.42 1.42 440
2018-06-08 1.44 1.44 1.44 1.44 2
2018-06-07 1.47 1.47 1.43 1.43 500
2018-06-05 1.47 1.47 1.47 1.47 300
2018-06-04 1.48 1.48 1.48 1.48 400
2018-06-01 1.47 1.48 1.47 1.48 200
2018-05-30 1.47 1.47 1.47 1.47 300
2018-05-29 1.47 1.47 1.47 1.47 100
2018-05-17 1.49 1.49 1.49 1.49 200
2018-05-16 1.46 1.49 1.46 1.49 122
2018-05-15 1.47 1.47 1.47 1.47 350
2018-05-14 1.44 1.44 1.44 1.44 400
2018-05-10 1.45 1.45 1.45 1.45 300
2018-05-09 1.46 1.47 1.45 1.45 700
2018-05-08 1.48 1.48 1.45 1.45 28
2018-05-04 1.47 1.47 1.47 1.47 100
2018-05-02 1.49 1.49 1.49 1.49 100
2018-04-23 1.47 1.47 1.45 1.45 1,400
2018-04-19 1.50 1.50 1.50 1.50 207
2018-04-17 1.47 1.47 1.47 1.47 1,100
2018-04-13 1.45 1.45 1.45 1.45 100
2018-04-12 1.48 1.48 1.48 1.48 700
2018-04-11 1.48 1.48 1.48 1.48 100
2018-04-09 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.