Emerson Radio Corporation (MSN) Historical Stock Data

0.53 ↓0.04 (-7.81%)

As of January 26, 2023, 9:31am EST.

Historical Data

In the past 30 trading days, MSN is up 1.16% a day on average. There have been 25 days where Emerson Radio Corporation closed green and 5 days where MSN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	0.57	0.57	↑$0.00 (0.02%)	0.57	0.57	2.32K
2023-02-01	0.55	0.56	↑$0.01 (1.84%)	0.55	0.58	26.92K
2023-01-31	0.55	0.55	↓$0.01 (-1.71%)	0.55	0.55	1.17K
2023-01-30	0.53	0.55	↑$0.01 (2.62%)	0.53	0.57	8.68K
2023-01-27	0.57	0.57	↓$0.01 (-0.88%)	0.53	0.57	29.65K
2023-01-26	0.53	0.53	↑$0.01 (1.05%)	0.53	0.53	564
2023-01-25	0.56	0.56	↑$0.00 (0.00%)	0.56	0.56	2.98K
2023-01-24	0.55	0.55	↑$0.01 (0.92%)	0.54	0.55	11.96K
2023-01-23	0.56	0.55	↓$0.01 (-2.18%)	0.54	0.56	26.34K
2023-01-20	0.55	0.56	↑$0.01 (1.20%)	0.54	0.56	27K
2023-01-19	0.56	0.55	↓$0.01 (-1.52%)	0.55	0.57	11.01K
2023-01-18	0.56	0.57	↑$0.01 (1.87%)	0.55	0.57	22.65K
2023-01-17	0.56	0.57	↑$0.01 (1.34%)	0.56	0.58	1.67K
2023-01-13	0.56	0.56	↑$0.00 (0.00%)	0.56	0.56	335
2023-01-12	0.55	0.56	↑$0.01 (1.40%)	0.54	0.57	43.67K
2023-01-11	0.58	0.55	↓$0.03 (-4.53%)	0.55	0.58	1.34K
2023-01-10	0.54	0.58	↑$0.04 (7.12%)	0.53	0.58	6.01K
2023-01-09	0.53	0.56	↑$0.03 (6.17%)	0.53	0.56	8.93K
2023-01-06	0.53	0.55	↑$0.01 (2.77%)	0.52	0.58	21.84K
2023-01-05	0.53	0.53	↑$0.00 (0.44%)	0.53	0.53	22.83K
2023-01-04	0.53	0.54	↑$0.01 (2.84%)	0.53	0.54	3.76K
2023-01-03	0.53	0.54	↑$0.01 (1.41%)	0.53	0.54	19.89K
2022-12-30	0.53	0.53	↑$0.00 (0.00%)	0.53	0.53	14.52K
2022-12-29	0.53	0.53	↑$0.00 (0.04%)	0.53	0.55	15.33K
2022-12-28	0.52	0.52	↑$0.00 (0.02%)	0.52	0.52	700
2022-12-27	0.54	0.57	↑$0.03 (5.61%)	0.52	0.57	14.91K
2022-12-23	0.53	0.54	↑$0.02 (3.69%)	0.53	0.55	1.11K
2022-12-22	0.52	0.53	↑$0.00 (0.92%)	0.52	0.53	5.17K
2022-12-21	0.51	0.52	↑$0.01 (2.00%)	0.51	0.57	19.04K
2022-12-20	0.53	0.53	↑$0.00 (0.25%)	0.53	0.57	11.57K