Emerson Radio Corp Historical Data - MSN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Emerson Radio Corp (MSN)
Emerson Radio Corp (MSN) Historical

Emerson Radio Corp (MSN)

0.4401

-0.00995

(-2.21%)

Closed August 24 4:00PM

Delayed by 15 minutes

0.4401

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0179	-3.90829694323	0.458	0.5	0.4401	3823	0.4497852	CS
4	-0.0999	-18.5	0.54	0.54	0.403	18238	0.48441225	CS
12	-0.1151	-20.7312680115	0.5552	0.834288	0.36	33190	0.487986	CS
26	-0.1011	-18.6807095344	0.5412	0.834288	0.36	20340	0.50146925	CS
52	-0.12	-21.4247455811	0.5601	0.834288	0.36	13628	0.51519064	CS
156	-0.6799	-60.7053571429	1.12	1.48	0.36	31856	0.84100998	CS
260	-0.5999	-57.6826923077	1.04	2.6	0.36	117640	1.2103485	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724452200	0.4401	-0.009951	-2.21	0.459	0.459	0.4401	6098
1724365800	0.450051	5.1E-5	0.01	0.4496	0.459	0.4401	2150
1724279400	0.45	0.0079	1.79	0.46	0.46	0.45	1474
1724193000	0.4421	-0.0279	-5.94	0.4699	0.47	0.4403	5635
1724106600	0.47	0.0196	4.35	0.459	0.47	0.4401	1855
1723847400	0.4504	-0.0017	-0.38	0.458	0.5	0.4469	8002
1723761000	0.4521	-0.0345	-7.09	0.4903	0.4903	0.452	3206
1723674600	0.4866	0.007549	1.58	0.499	0.5	0.4532	5455
1723588200	0.479051	0.014051	3.02	0.462	0.4899	0.462	2080
1723501800	0.465	0.0041	0.89	0.49	0.499	0.403	63143
1723242600	0.4609	-0.0191	-3.98	0.4759	0.4801	0.4606	10528
1723156200	0.48	0.0194	4.21	0.4917	0.4997	0.461	8256
1723069800	0.4606	-0.0231	-4.78	0.476	0.4837	0.4602	4988
1722983400	0.4837	0.00365	0.76	0.499	0.499	0.4667	16350
1722897000	0.48005	-0.01995	-3.99	0.459	0.5	0.459	24760
1722637800	0.5	-0.008	-1.57	0.519	0.5198	0.48	17977
1722551400	0.508	0.031	6.50	0.4848	0.52	0.4406	31658
1722465000	0.477	-0.033	-6.47	0.51	0.5273	0.4751	50806
1722378600	0.51	0.015	3.03	0.51	0.51	0.48	14281
1722292200	0.495	-0.015	-2.94	0.5	0.51	0.48	57395
1722033000	0.51	0.0349	7.35	0.54	0.54	0.4751	34759
1721946600	0.4751	-0.0627	-11.66	0.5689999	0.834288	0.3621	1060053
1721860200	0.5377999	-0.0076	-1.39	0.551	0.56	0.5051	15018
1721773800	0.5454	0.0054	1.00	0.545	0.5498	0.5051	6493
1721687400	0.54	0.0156	2.97	0.529	0.54	0.5188	1544
1721428200	0.5244	0.0056	1.08	0.5362	0.5362	0.5188	1248
1721341800	0.5188	-0.0212	-3.93	0.55	0.55	0.518701	6510
1721255400	0.54	0.0193	3.71	0.503	0.54	0.5002	20248
1721169000	0.5207	-0.0089	-1.68	0.539	0.539376	0.5	16072
1721082600	0.5296	0.0096	1.85	0.529	0.5296	0.52	2879
1720823400	0.52	-0.0138	-2.59	0.54	0.54	0.4888	46660
1720737000	0.5338	-0.0002	-0.04	0.5323	0.534	0.5022	4174
1720650600	0.534	-0.0058	-1.07	0.533	0.5399	0.5017	11043
1720564200	0.5397999	0.0225999	4.37	0.522	0.5397999	0.5	4744
1720477800	0.5172	-0.0317	-5.78	0.5489	0.55	0.5172	3821
1720218600	0.5489	0.0399	7.84	0.5	0.5498	0.5	3575
1720040640	0.509	-0.0359	-6.59	0.54489	0.54489	0.506	7146
1719959400	0.5449	0.0127	2.39	0.56	0.56	0.5175	21076
1719873000	0.5322	0.0221	4.33	0.58	0.58	0.49	50498
1719613800	0.5101	0	0.00	0.5101	0.5101	0.5101	0
1719527400	0.5101	0.0001	0.02	0.519	0.519	0.51	117148
1719441000	0.51	-0.0021	-0.41	0.51	0.53	0.51	1928
1719354600	0.5121	0.0019	0.37	0.51	0.515	0.51	537
1719268200	0.5102	-0.0098	-1.88	0.529	0.529	0.4802	1354
1719009000	0.52	0.022	4.42	0.492	0.52	0.4801	1392
1718922600	0.498	-0.002	-0.40	0.49	0.4995	0.48	8305
1718749800	0.5	0.0025	0.50	0.42	0.5066	0.42	6198
1718663400	0.4975	-0.0525	-9.55	0.55	0.55	0.36	72582
1718404200	0.55	0.01755	3.30	0.5322	0.55	0.5201	5164
1718317800	0.53245	0.00225	0.42	0.5201	0.5447999	0.5201	3582
1718231400	0.5302	-0.0046	-0.86	0.545	0.545	0.5302	1714
1718145000	0.5348	0.0048	0.91	0.534	0.5358	0.53	1194
1718058600	0.53	-0.0089	-1.65	0.5387	0.5387	0.53	1446
1717799400	0.5389	0.0034011	0.64	0.5348	0.5515	0.5301	1713
1717713000	0.5354989	-0.005701	-1.05	0.532	0.5354989	0.53	508
1717626600	0.5412	0.0012	0.22	0.5494	0.5494	0.54	703
1717540200	0.54	-0.0098	-1.78	0.53	0.5497	0.53	6630
1717453800	0.5498	0.0018	0.33	0.538	0.5498	0.5301	2225
1717194600	0.548	-0.0071	-1.28	0.5552	0.56	0.548	9967
1717108200	0.5551	-0.0049	-0.88	0.5659	0.579	0.5551	8363
1717021800	0.56	0.0042	0.76	0.5687	0.5699999	0.5551	16032
1716935400	0.5558	-0.014199	-2.49	0.556	0.5699999	0.5551	11601
1716589800	0.569999	0.0059991	1.06	0.5699999	0.579349	0.5501	31703

NorthIsle Copper and Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions