Emerson Radio Corp Historical Data - MSN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Emerson Radio Corp (MSN)

0.5484

0.0016

(0.29%)

Closed April 28 4:00PM

Delayed by 15 minutes

0.5484

0.00

(0.00%)

After Hours: 6:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0087	-1.56165858912	0.5571	0.563	0.5359	4372	0.54458043	CS
4	0.0054	0.994475138122	0.543	0.563	0.53	6149	0.5420972	CS
12	0.0024	0.43956043956	0.546	0.563	0.47	8516	0.53213719	CS
26	-0.0116	-2.07142857143	0.56	0.57	0.47	7193	0.54134664	CS
52	0.0184	3.47169811321	0.53	0.64	0.47	8995	0.55506504	CS
156	-0.6016	-52.3130434783	1.15	1.64	0.47	55763	1.07256011	CS
260	-0.6716	-55.0491803279	1.22	2.6	0.47	115391	1.21704312	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	0.5484	0.0016001	0.29	0.5629999	0.5629999	0.5467999	3787
1714084200	0.5467999	-1.0E-6	-0.00	0.54	0.5469	0.54	497
1713997800	0.546801	-0.007799	-1.41	0.55	0.5608	0.5467	13773
1713911400	0.5546	0.014499	2.68	0.5548999	0.5548999	0.55	936
1713825000	0.540101	0.002101	0.39	0.54	0.540101	0.54	1295
1713565800	0.538	-0.022	-3.93	0.5571	0.5595	0.5359	5359
1713479400	0.56	0.025	4.67	0.535	0.56	0.535	5291
1713393000	0.535	-0.006	-1.11	0.5407999	0.5407999	0.535	12663
1713306600	0.541	0.0108	2.04	0.53	0.541	0.53	4468
1713220200	0.5302	-0.0198	-3.60	0.555	0.555	0.53	13717
1712961000	0.55	0.019	3.58	0.54	0.55	0.532	8165
1712874600	0.531	0.0008	0.15	0.53	0.535599	0.53	3835
1712788200	0.5302	0.0002	0.04	0.53	0.5346999	0.53	2205
1712701800	0.53	-0.01	-1.85	0.54	0.54	0.53	5203
1712615400	0.54	0.009799	1.85	0.53	0.562799	0.53	1667
1712356200	0.530201	-0.022799	-4.12	0.5526	0.554	0.5301	15845
1712269800	0.553	0.0015	0.27	0.5514	0.553	0.54	2190
1712183400	0.5515	-0.0083	-1.48	0.56	0.5629999	0.5515	1097
1712097000	0.5598	-0.0002	-0.04	0.5548999	0.5598	0.55	2465
1712010600	0.56	0.03	5.66	0.543	0.56	0.53	16254
1711665000	0.53	0	0.00	0.539	0.539	0.53	15927
1711578600	0.53	-0.009	-1.67	0.5342	0.5483	0.53	3430
1711492200	0.539	0.004	0.75	0.5423	0.5478	0.535	2989
1711405800	0.535	-0.0137	-2.50	0.548	0.548	0.5302	5599
1711146600	0.5487	0.0187	3.53	0.5362	0.5487	0.53	6587
1711060200	0.53	0.01	1.92	0.52	0.536497	0.52	10359
1710973800	0.52	0	0.00	0.5331	0.5331	0.52	7680
1710887400	0.52	0	0.00	0.52	0.5331	0.52	11975
1710801000	0.52	-0.0093	-1.76	0.5316999	0.55	0.52	3415
1710541800	0.5293	0.0091	1.75	0.55	0.55	0.52	1757
1710455400	0.5202	0.0002	0.04	0.55	0.55	0.5202	31993
1710369000	0.52	-0.0001	-0.02	0.52	0.525	0.517	18834
1710282600	0.5201	0.0031	0.60	0.517	0.56	0.517	71790
1710196200	0.517	-0.006	-1.15	0.529	0.529	0.516	11260
1709940600	0.523	0.007	1.36	0.53	0.53	0.516	7740
1709854200	0.516	0	0.00	0.53	0.53	0.516	2409
1709767800	0.516	-0.004	-0.77	0.52	0.5228	0.516	2343
1709681400	0.52	0.004	0.78	0.5175999	0.52	0.516	4672
1709595000	0.516	0	0.00	0.52	0.525	0.516	3280
1709335800	0.516	0	0.00	0.516	0.5249	0.516	2534
1709249400	0.516	0	0.00	0.525	0.525	0.516	1251
1709163000	0.516	0	0.00	0.52	0.5232	0.516	9302
1709076600	0.516	-0.009	-1.71	0.532	0.532	0.516	16024
1708990200	0.525	-0.0077	-1.45	0.53	0.5335	0.516	4140
1708731000	0.5326999	0.0171999	3.34	0.5412	0.5412	0.5151	497
1708644600	0.5155	-0.0024	-0.46	0.5514	0.5514	0.5155	1380
1708558200	0.5179	0.0047	0.92	0.5132	0.5387999	0.5132	2921
1708471800	0.5132	-0.0124	-2.36	0.47	0.5256999	0.47	7005
1708126200	0.5256	-0.029799	-5.37	0.527	0.5359	0.5165	20625
1708039800	0.555399	-0.004601	-0.82	0.555	0.555399	0.5102	49824
1707953400	0.56	0.005	0.90	0.5558999	0.56	0.555	3283
1707867000	0.555	0	0.00	0.555	0.5556	0.555	3155
1707780600	0.555	0.0002	0.04	0.56	0.56	0.555	1381
1707521400	0.5548	0.0147	2.72	0.5548	0.5555	0.545	1856
1707435000	0.5401	-0.0059	-1.08	0.546	0.546221	0.5401	10160
1707348600	0.546	0.0037	0.68	0.546	0.546088	0.546	7377
1707262200	0.5423	0.0002	0.04	0.5423	0.5423	0.5423	127
1707175800	0.5421	-0.0149	-2.68	0.56	0.5601	0.5421	4201
1706916600	0.557	0.0169	3.13	0.546	0.558	0.54	6029
1706830200	0.5401	0.0001	0.02	0.54	0.5401	0.54	3919
1706743800	0.54	-0.009899	-1.80	0.55	0.55	0.54	22100
1706657400	0.549899	-0.000101	-0.02	0.55	0.5501	0.549899	7500
1706571000	0.55	-1.0E-6	-0.00	0.5425	0.5581	0.5425	2085

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