MSN | Emerson Radio | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Emerson Radio (MSN)

NYSE

$0.39+$0.003 (+0.66%)

Price as of Oct 02, 2026 8:00 PM EDT

$8.2M
Market Cap
-10.02%
1-Year Change
Consumer Electronics
Industry

1 Month
-20.12%

Low Price$0.39

High Price$0.53
3 Months
+9.18%

Low Price$0.36

High Price$0.53
1 Year
-10.02%

Low Price$0.34

High Price$0.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.40	0.42	0.38	0.39	-2.88%	192,694
09/30/2026	0.41	0.42	0.39	0.40	-0.69%	69,488
09/29/2026	0.41	0.43	0.40	0.41	-1.02%	94,852
09/28/2026	0.42	0.45	0.40	0.41	-4.87%	185,282
09/25/2026	0.47	0.47	0.41	0.43	-6.51%	439,758
09/24/2026	0.46	0.48	0.45	0.46	+2.31%	433,958
09/23/2026	0.46	0.47	0.45	0.45	-3.18%	242,232
09/22/2026	0.47	0.48	0.45	0.47	-0.98%	300,938
09/21/2026	0.48	0.49	0.46	0.47	-2.41%	182,513
09/18/2026	0.48	0.49	0.46	0.48	-0.68%	287,060
09/17/2026	0.47	0.50	0.47	0.48	+3.17%	126,971
09/16/2026	0.50	0.52	0.47	0.47	-5.24%	210,428
09/15/2026	0.52	0.52	0.48	0.50	-0.10%	245,782
09/14/2026	0.52	0.52	0.49	0.50	-4.54%	409,032
09/11/2026	0.53	0.55	0.52	0.52	0.00%	430,384
09/10/2026	0.53	0.54	0.52	0.52	-1.07%	350,392
09/09/2026	0.54	0.54	0.51	0.53	+1.25%	514,604
09/08/2026	0.50	0.54	0.49	0.52	+0.31%	829,648
09/04/2026	0.48	0.53	0.48	0.52	+7.54%	685,806
09/03/2026	0.48	0.52	0.47	0.48	+0.02%	397,324
09/02/2026	0.52	0.54	0.48	0.48	-1.80%	447,587
09/01/2026	0.49	0.51	0.46	0.49	+3.59%	734,094
08/31/2026	0.49	0.50	0.47	0.47	-2.87%	678,465
08/28/2026	0.50	0.51	0.47	0.49	+2.74%	430,483
08/27/2026	0.45	0.51	0.45	0.47	+5.31%	991,078
08/26/2026	0.45	0.48	0.44	0.45	-3.20%	698,369
08/25/2026	0.47	0.50	0.45	0.47	-0.02%	1,066,082
08/24/2026	0.43	0.48	0.42	0.47	+5.70%	1,315,533
08/21/2026	0.37	0.46	0.37	0.44	+15.03%	1,153,989
08/20/2026	0.39	0.39	0.37	0.38	+3.38%	205,620
08/19/2026	0.39	0.39	0.37	0.37	-1.67%	17,560
08/18/2026	0.37	0.38	0.37	0.38	+1.40%	36,869
08/17/2026	0.37	0.38	0.37	0.37	-1.33%	10,365
08/14/2026	0.40	0.40	0.38	0.38	-1.00%	16,076
08/14/2026	-$0.03 Earnings
08/13/2026	0.37	0.38	0.37	0.38	-1.86%	17,898
08/12/2026	0.38	0.39	0.38	0.39	+2.57%	56,791
08/11/2026	0.38	0.38	0.38	0.38	+1.94%	14,291
08/10/2026	0.38	0.38	0.36	0.37	+0.60%	11,612
08/07/2026	0.35	0.37	0.35	0.37	+0.41%	19,755
08/06/2026	0.38	0.38	0.36	0.37	-1.13%	17,989
08/05/2026	0.37	0.37	0.36	0.37	+1.06%	12,461
08/04/2026	0.37	0.37	0.37	0.37	-3.35%	22,866
08/03/2026	0.37	0.38	0.37	0.38	+2.57%	10,129
07/31/2026	0.37	0.37	0.37	0.37	-1.23%	9,140
07/30/2026	0.38	0.38	0.37	0.37	-0.40%	21,249
07/29/2026	0.39	0.39	0.37	0.38	-3.32%	37,104
07/28/2026	0.38	0.39	0.38	0.39	+1.30%	44,324
07/27/2026	0.37	0.38	0.37	0.38	+2.81%	39,687
07/24/2026	0.38	0.38	0.37	0.37	-0.37%	9,764
07/23/2026	0.38	0.38	0.36	0.37	-0.50%	10,420
07/22/2026	0.37	0.38	0.37	0.38	+4.61%	59,066
07/21/2026	0.36	0.38	0.36	0.36	-0.44%	34,184
07/20/2026	0.38	0.40	0.36	0.36	-8.47%	72,937
07/17/2026	0.36	0.40	0.35	0.40	+7.71%	281,390
07/16/2026	0.35	0.38	0.35	0.37	+1.94%	245,533
07/15/2026	0.35	0.36	0.35	0.36	0.00%	1,787,097
07/14/2026	0.36	0.37	0.35	0.36	-0.99%	22,724
07/13/2026	0.37	0.38	0.36	0.36	-1.20%	111,347
07/10/2026	0.36	0.38	0.36	0.37	+1.07%	209,413
07/09/2026	0.39	0.39	0.36	0.36	-2.03%	57,635
07/08/2026	0.37	0.38	0.36	0.37	+1.82%	9,432
07/07/2026	0.37	0.37	0.37	0.37	-2.14%	94,420
07/06/2026	0.35	0.38	0.35	0.37	+5.34%	287,336
07/02/2026	0.35	0.37	0.35	0.35	-1.23%	41,010
07/01/2026	0.37	0.37	0.36	0.36	+0.56%	10,194
06/30/2026	0.37	0.37	0.35	0.36	-3.31%	124,299
06/29/2026	0.36	0.37	0.36	0.37	+1.40%	27,800
06/26/2026	0.34	0.36	0.34	0.36	+5.82%	316,554
06/26/2026	-$0.07 Earnings
06/25/2026	0.34	0.36	0.34	0.34	-0.55%	63,771
06/24/2026	0.35	0.35	0.34	0.35	-2.70%	273,039
06/23/2026	0.35	0.36	0.35	0.36	-0.25%	17,798
06/22/2026	0.36	0.37	0.34	0.36	+3.16%	52,013
06/18/2026	0.36	0.37	0.35	0.35	-7.97%	58,383
06/17/2026	0.35	0.38	0.35	0.38	+4.17%	103,613
06/16/2026	0.40	0.42	0.35	0.36	-10.22%	261,416
06/15/2026	0.41	0.41	0.40	0.40	-2.88%	23,658
06/12/2026	0.39	0.42	0.39	0.41	+1.40%	291,515
06/11/2026	0.39	0.41	0.39	0.41	+2.54%	77,875
06/10/2026	0.38	0.40	0.38	0.40	-0.90%	89,303
06/09/2026	0.38	0.42	0.38	0.40	+3.14%	187,565
06/08/2026	0.37	0.39	0.36	0.39	-0.38%	660,179
06/05/2026	0.41	0.41	0.38	0.39	-4.01%	94,653
06/04/2026	0.41	0.42	0.41	0.41	-3.72%	39,810
06/03/2026	0.42	0.42	0.41	0.42	+1.20%	164,616
06/02/2026	0.41	0.44	0.40	0.42	+2.96%	376,969
06/01/2026	0.42	0.42	0.40	0.41	-4.12%	263,134
05/29/2026	0.45	0.45	0.42	0.42	-4.65%	252,314
05/28/2026	0.44	0.46	0.43	0.44	+0.77%	131,151
05/27/2026	0.44	0.45	0.42	0.44	-3.81%	231,378
05/26/2026	0.49	0.49	0.44	0.46	-8.23%	508,437
05/22/2026	0.41	0.50	0.41	0.50	+20.26%	978,053
05/21/2026	0.40	0.45	0.40	0.41	+3.01%	399,848
05/20/2026	0.40	0.42	0.40	0.40	+0.12%	11,208
05/19/2026	0.43	0.43	0.40	0.40	+0.10%	10,939
05/18/2026	0.40	0.42	0.40	0.40	0.00%	5,985
05/15/2026	0.41	0.42	0.40	0.40	-3.49%	1,307
05/14/2026	0.41	0.42	0.40	0.42	+2.36%	11,771
05/13/2026	0.41	0.43	0.41	0.41	-2.05%	2,301