ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Emerson Radio Corporation Common Stock (NY:MSN)

0.3820 -0.0156 (-3.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3652 0.3820 0.3552 0.3820 12,249 -0.02(-3.92%)
Mar 20, 2026 0.3488 0.3976 0.3476 0.3976 40,247 +0.04(+12.32%)
Mar 19, 2026 0.3840 0.3840 0.3460 0.3540 35,953 -0.02(-4.35%)
Mar 18, 2026 0.3620 0.3801 0.3620 0.3701 8,113 +0.00(+0.84%)
Mar 17, 2026 0.3650 0.3840 0.3397 0.3670 14,971 -0.02(-4.68%)
Mar 16, 2026 0.3900 0.3900 0.3714 0.3850 5,794 +0.01(+1.48%)
Mar 13, 2026 0.3550 0.3797 0.3517 0.3794 6,727 +0.01(+2.29%)
Mar 12, 2026 0.3557 0.3709 0.3557 0.3709 6,551 +0.01(+2.18%)
Mar 11, 2026 0.3510 0.3798 0.3488 0.3630 35,006 +0.02(+4.61%)
Mar 10, 2026 0.3616 0.3648 0.3470 0.3470 3,592 -0.01(-4.04%)
Mar 09, 2026 0.3601 0.3659 0.3450 0.3616 36,376 +0.01(+3.02%)
Mar 06, 2026 0.3503 0.3700 0.3404 0.3510 19,254 +0.01(+1.89%)
Mar 05, 2026 0.3701 0.3800 0.3391 0.3445 147,618 -0.02(-6.23%)
Mar 04, 2026 0.3760 0.3900 0.3646 0.3674 572,901 +0.00(+0.66%)
Mar 03, 2026 0.3913 0.3921 0.3650 0.3650 62,275 -0.03(-6.43%)
Mar 02, 2026 0.4200 0.4200 0.3901 0.3901 19,757 -0.03(-7.10%)
Feb 27, 2026 0.3938 0.4199 0.3937 0.4199 35,238 +0.01(+2.99%)
Feb 26, 2026 0.3995 0.4100 0.3971 0.4077 20,690 +0.01(+2.33%)
Feb 25, 2026 0.3960 0.4000 0.3901 0.3984 20,548 +0.01(+3.32%)
Feb 24, 2026 0.3988 0.3991 0.3856 0.3856 6,808 -0.01(-2.03%)
Feb 23, 2026 0.3887 0.4071 0.3855 0.3936 20,835 +0.01(+1.63%)
Feb 20, 2026 0.4160 0.4199 0.3855 0.3873 17,866 -0.03(-6.90%)
Feb 19, 2026 0.3927 0.4200 0.3678 0.4160 105,954 +0.02(+4.00%)
Feb 18, 2026 0.3888 0.4000 0.3850 0.4000 1,189 +0.00(+0.43%)
Feb 17, 2026 0.3800 0.4204 0.3734 0.3983 97,504 +0.02(+6.70%)
Feb 13, 2026 0.3787 0.3790 0.3672 0.3733 90,821 +0.01(+1.58%)
Feb 12, 2026 0.3600 0.3722 0.3541 0.3675 16,602 +0.00(+0.71%)
Feb 11, 2026 0.3623 0.3790 0.3551 0.3649 70,273 -0.00(-0.35%)
Feb 10, 2026 0.3612 0.3824 0.3550 0.3662 20,314 -0.01(-2.01%)
Feb 09, 2026 0.3787 0.3822 0.3550 0.3737 161,106 +0.00(+0.70%)
Feb 06, 2026 0.3899 0.3899 0.3601 0.3711 32,927 +0.01(+2.49%)
Feb 05, 2026 0.3802 0.3899 0.3567 0.3621 62,612 +0.00(+0.50%)
Feb 04, 2026 0.3870 0.3870 0.3602 0.3603 32,488 -0.01(-3.92%)
Feb 03, 2026 0.3876 0.3876 0.3700 0.3750 14,202 +0.00(+0.40%)
Feb 02, 2026 0.3670 0.3882 0.3670 0.3735 15,744 +0.01(+3.58%)
Jan 30, 2026 0.3900 0.3900 0.3606 0.3606 27,066 -0.02(-4.85%)
Jan 29, 2026 0.3783 0.3875 0.3783 0.3790 8,082 -0.02(-4.53%)
Jan 28, 2026 0.3800 0.3970 0.3782 0.3970 14,751 +0.01(+1.98%)
Jan 27, 2026 0.3806 0.3949 0.3783 0.3893 12,023 +0.01(+1.46%)
Jan 26, 2026 0.3782 0.3917 0.3782 0.3837 49,553 -0.01(-2.04%)
Jan 23, 2026 0.3850 0.3920 0.3600 0.3917 211,193 -0.05(-10.77%)
Jan 22, 2026 0.3850 0.4434 0.3850 0.4390 1,590,514 +0.05(+13.38%)
Jan 21, 2026 0.3902 0.3999 0.3851 0.3872 11,790 -0.01(-2.10%)
Jan 20, 2026 0.3900 0.3955 0.3900 0.3955 14,393 +0.00(+0.00%)
Jan 16, 2026 0.3901 0.3998 0.3900 0.3955 17,741 +0.01(+1.36%)
Jan 15, 2026 0.3905 0.3972 0.3900 0.3902 16,419 -0.00(-0.08%)
Jan 14, 2026 0.4175 0.4254 0.3901 0.3905 58,010 -0.04(-8.33%)
Jan 13, 2026 0.4191 0.4261 0.3900 0.4260 68,566 +0.01(+1.65%)
Jan 12, 2026 0.4200 0.4277 0.4122 0.4191 6,215 +0.01(+1.67%)
Jan 09, 2026 0.4075 0.4255 0.4000 0.4122 33,640 -0.00(-0.07%)
Jan 08, 2026 0.3899 0.4277 0.3801 0.4125 142,959 +0.02(+6.04%)
Jan 07, 2026 0.3841 0.3922 0.3670 0.3890 46,325 +0.01(+1.30%)
Jan 06, 2026 0.3850 0.3926 0.3600 0.3840 114,489 -0.00(-0.26%)
Jan 05, 2026 0.3772 0.4100 0.3772 0.3850 86,857 +0.01(+2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.