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
2017-11-22 1.45 1.45 1.45 1.45 200
2017-11-21 1.48 1.48 1.48 1.48 3,000
2017-11-20 1.47 1.47 1.47 1.47 100
2017-11-17 1.47 1.49 1.47 1.49 120
2017-11-16 1.47 1.47 1.47 1.47 100
2017-11-15 1.41 1.41 1.41 1.41 200
2017-11-14 1.51 1.51 1.50 1.50 300
2017-11-13 1.53 1.53 1.53 1.53 100
2017-11-10 1.52 1.52 1.52 1.52 200
2017-11-08 1.47 1.49 1.47 1.49 411
2017-11-02 1.47 1.47 1.47 1.47 600
2017-11-01 1.49 1.49 1.49 1.49 600
2017-10-31 1.43 1.47 1.42 1.45 1,300
2017-10-30 1.44 1.44 1.44 1.44 140
2017-10-27 1.48 1.48 1.48 1.48 5
2017-10-26 1.45 1.45 1.44 1.44 340
2017-10-24 1.43 1.45 1.43 1.45 200
2017-10-23 1.41 1.42 1.41 1.42 146
2017-10-19 1.43 1.48 1.43 1.43 660
2017-10-18 1.49 1.51 1.47 1.47 1,080
2017-10-17 1.43 1.43 1.43 1.43 1,073
2017-10-13 1.52 1.52 1.52 1.52 119
2017-10-11 1.40 1.40 1.40 1.40 3,000
2017-10-10 1.43 1.65 1.43 1.65 5,972
2017-10-09 1.43 1.44 1.43 1.44 596
2017-09-28 1.37 1.37 1.37 1.37 200
2017-09-25 1.35 1.35 1.35 1.35 500
2017-09-19 1.37 1.39 1.37 1.39 104
2017-09-18 1.37 1.37 1.37 1.37 6
2017-09-15 1.36 1.36 1.36 1.36 100

» More Emerson Radio Stock Price History

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