Emerson Radio Corporation Common Stockのデータ

Emerson Radio Corporation Common Stockの基本情報

名前 Emerson Radio Corporation Common Stock
ティッカー MSN
United States
上場年 nan
セクター Consumer Non-Durables

Emerson Radio Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.88 1.74 1.75 1.87 674400.0 1.87
2021-02-12 1.87 1.71 1.77 1.74 557600.0 1.74
2021-02-11 2.27 1.69 1.7 1.9 3811100.0 1.9
2021-02-10 1.9 1.62 1.86 1.74 491700.0 1.74
2021-02-09 1.8 1.65 1.74 1.75 396100.0 1.75
2021-02-08 1.72 1.61 1.65 1.69 513600.0 1.69
2021-02-05 1.68 1.55 1.63 1.64 442300.0 1.64
2021-02-04 1.7 1.6 1.69 1.65 348500.0 1.65
2021-02-03 1.61 1.5 1.53 1.6 341000.0 1.6
2021-02-02 1.67 1.48 1.66 1.54 581700.0 1.54
2021-02-01 1.98 1.55 1.57 1.67 1787400.0 1.67
2021-01-29 1.85 1.5 1.65 1.59 2784200.0 1.59
2021-01-28 2.6 1.42 1.99 1.56 4976700.0 1.56
2021-01-27 2.25 1.15 1.24 2.17 8183200.0 2.17
2021-01-26 1.39 1.2 1.34 1.25 1500800.0 1.25
2021-01-25 1.35 1.19 1.25 1.24 1962200.0 1.24
2021-01-22 1.24 1.14 1.18 1.23 687300.0 1.23
2021-01-21 1.28 1.1 1.12 1.19 1806100.0 1.19
2021-01-20 1.1 1.08 1.08 1.08 168600.0 1.08
2021-01-19 1.11 1.07 1.11 1.09 129600.0 1.09
2021-01-15 1.11 1.05 1.11 1.08 188400.0 1.08
2021-01-14 1.14 1.09 1.14 1.1 170100.0 1.1
2021-01-13 1.17 1.1 1.16 1.13 289400.0 1.13
2021-01-12 1.2 1.07 1.16 1.08 816400.0 1.08
2021-01-11 1.29 1.03 1.05 1.14 2337200.0 1.14
2021-01-08 1.08 1.02 1.02 1.04 282600.0 1.04
2021-01-07 1.03 0.99 1.01 1.01 217300.0 1.01
2021-01-06 1.09 0.96 1.09 0.98 429900.0 0.98
2021-01-05 1.11 1.04 1.1 1.07 354800.0 1.07
2021-01-04 1.15 1.0 1.0 1.09 935000.0 1.09
2020-12-31 1.07 1.0 1.05 1.0 229000.0 1.0
2020-12-30 1.11 0.99 1.06 1.06 786000.0 1.06
2020-12-29 1.29 1.01 1.06 1.14 2865600.0 1.14
2020-12-28 1.15 0.94 1.01 1.02 644000.0 1.02
2020-12-24 1.16 0.97 1.08 0.98 255500.0 0.98
2020-12-23 1.16 0.98 1.03 1.08 1611500.0 1.08
2020-12-22 1.03 0.94 1.01 1.01 236500.0 1.01
2020-12-21 0.98 0.94 0.97 0.97 180100.0 0.97
2020-12-18 1.0 0.97 1.0 0.98 275000.0 0.98
2020-12-17 1.0 0.94 0.94 0.99 374700.0 0.99
2020-12-16 1.03 0.94 1.03 0.95 198600.0 0.95
2020-12-15 0.97 0.89 0.9 0.95 438800.0 0.95
2020-12-14 0.93 0.9 0.93 0.9 54600.0 0.9
2020-12-11 0.94 0.9 0.92 0.92 51600.0 0.92
2020-12-10 0.94 0.88 0.88 0.91 154800.0 0.91
2020-12-09 0.95 0.89 0.94 0.91 144700.0 0.91
2020-12-08 0.95 0.93 0.95 0.93 85700.0 0.93
2020-12-07 0.97 0.91 0.96 0.94 180500.0 0.94
2020-12-04 0.99 0.95 0.95 0.95 161100.0 0.95
2020-12-03 1.05 0.93 0.98 0.94 1161900.0 0.94
2020-12-02 0.96 0.91 0.93 0.93 261100.0 0.93
2020-12-01 1.08 0.94 1.08 0.97 242100.0 0.97
2020-11-30 1.11 1.01 1.09 1.03 482200.0 1.03
2020-11-27 1.13 0.99 1.06 1.11 1125900.0 1.11
2020-11-25 1.13 1.04 1.08 1.06 467400.0 1.06
2020-11-24 1.18 0.97 1.04 1.14 2872100.0 1.14
2020-11-23 1.23 0.83 0.84 1.09 3355900.0 1.09
2020-11-20 0.85 0.82 0.82 0.83 124700.0 0.83
2020-11-19 0.82 0.8 0.81 0.82 78900.0 0.82
2020-11-18 0.86 0.81 0.81 0.82 74700.0 0.82
2020-11-17 0.83 0.81 0.81 0.81 72000.0 0.81
2020-11-16 0.85 0.82 0.82 0.83 121400.0 0.83
2020-11-13 0.84 0.79 0.8 0.82 80600.0 0.82
2020-11-12 0.83 0.79 0.83 0.79 81300.0 0.79
2020-11-11 0.85 0.81 0.84 0.83 86000.0 0.83
2020-11-10 0.88 0.81 0.88 0.82 178600.0 0.82
2020-11-09 0.9 0.79 0.8 0.86 900000.0 0.86
2020-11-06 0.8 0.77 0.78 0.79 109800.0 0.79
2020-11-05 0.84 0.77 0.8 0.79 249600.0 0.79
2020-11-04 0.81 0.75 0.81 0.76 140300.0 0.76
2020-11-03 0.84 0.79 0.79 0.8 159200.0 0.8
2020-11-02 0.84 0.78 0.81 0.8 213800.0 0.8
2020-10-30 0.86 0.76 0.86 0.78 328800.0 0.78
2020-10-29 0.9 0.86 0.87 0.86 158100.0 0.86
2020-10-28 0.96 0.82 0.96 0.88 837500.0 0.88
2020-10-27 1.16 0.95 0.95 0.96 1599400.0 0.96
2020-10-26 1.03 0.92 1.01 0.96 372100.0 0.96
2020-10-23 1.07 1.0 1.0 1.04 464100.0 1.04
2020-10-22 1.1 0.96 0.98 1.0 1441400.0 1.0
2020-10-21 1.0 0.88 0.96 0.96 1230300.0 0.96
2020-10-20 1.04 0.88 1.03 0.97 1777500.0 0.97
2020-10-19 1.34 0.97 0.99 1.08 9954800.0 1.08
2020-10-16 1.35 0.72 0.73 1.1 4926400.0 1.1
2020-10-15 0.8 0.72 0.74 0.76 166100.0 0.76
2020-10-14 0.8 0.75 0.75 0.77 51500.0 0.77
2020-10-13 0.82 0.76 0.82 0.77 335700.0 0.77
2020-10-12 0.92 0.68 0.7 0.84 1508700.0 0.84
2020-10-09 0.71 0.68 0.71 0.7 5800.0 0.7
2020-10-08 0.71 0.7 0.7 0.71 6200.0 0.71
2020-10-07 0.73 0.7 0.7 0.71 8300.0 0.71
2020-10-06 0.72 0.67 0.7 0.7 17900.0 0.7
2020-10-05 0.72 0.7 0.72 0.7 10600.0 0.7
2020-10-02 0.72 0.7 0.7 0.7 8500.0 0.7
2020-10-01 0.71 0.68 0.71 0.7 26600.0 0.7
2020-09-30 0.72 0.68 0.72 0.68 24000.0 0.68
2020-09-29 0.72 0.67 0.72 0.68 57900.0 0.68
2020-09-28 0.71 0.68 0.68 0.69 42500.0 0.69
2020-09-25 0.72 0.66 0.72 0.66 53200.0 0.66
2020-09-24 0.7 0.66 0.66 0.68 6600.0 0.68
2020-09-23 0.7 0.66 0.7 0.66 102200.0 0.66
2020-09-22 0.73 0.66 0.73 0.67 23800.0 0.67
2020-09-21 0.69 0.66 0.66 0.66 27300.0 0.66
2020-09-18 0.74 0.66 0.66 0.66 163400.0 0.66
2020-09-17 0.67 0.66 0.67 0.66 18000.0 0.66
2020-09-16 0.68 0.66 0.67 0.66 16000.0 0.66
2020-09-15 0.69 0.66 0.69 0.66 32700.0 0.66
2020-09-14 0.69 0.66 0.66 0.67 6100.0 0.67
2020-09-11 0.67 0.66 0.67 0.66 53000.0 0.66
2020-09-10 0.69 0.67 0.69 0.67 3800.0 0.67
2020-09-09 0.69 0.66 0.66 0.67 7600.0 0.67
2020-09-08 0.69 0.66 0.67 0.66 24700.0 0.66
2020-09-04 0.7 0.66 0.7 0.66 68300.0 0.66
2020-09-03 0.71 0.69 0.71 0.7 11400.0 0.7
2020-09-02 0.72 0.71 0.72 0.72 6100.0 0.72
2020-09-01 0.74 0.71 0.74 0.72 9400.0 0.72
2020-08-31 0.75 0.73 0.73 0.74 11600.0 0.74
2020-08-28 0.76 0.71 0.71 0.73 17000.0 0.73
2020-08-27 0.77 0.71 0.76 0.73 31500.0 0.73
2020-08-26 0.76 0.75 0.76 0.75 8800.0 0.75
2020-08-25 0.77 0.75 0.75 0.76 6600.0 0.76
2020-08-24 0.77 0.75 0.76 0.75 40500.0 0.75
2020-08-21 0.77 0.73 0.73 0.76 22100.0 0.76
2020-08-20 0.77 0.75 0.77 0.76 7700.0 0.76
2020-08-19 0.78 0.75 0.75 0.77 28800.0 0.77
2020-08-18 0.77 0.75 0.75 0.76 28600.0 0.76
2020-08-17 0.77 0.75 0.75 0.77 26700.0 0.77
2020-08-14 0.78 0.75 0.77 0.77 31400.0 0.77
2020-08-13 0.78 0.72 0.72 0.76 17900.0 0.76
2020-08-12 0.77 0.75 0.75 0.76 32300.0 0.76
2020-08-11 0.77 0.75 0.75 0.76 33900.0 0.76
2020-08-10 0.78 0.75 0.78 0.77 30600.0 0.77
2020-08-07 0.79 0.75 0.75 0.76 133900.0 0.76
2020-08-06 0.77 0.75 0.77 0.76 29500.0 0.76
2020-08-05 0.77 0.73 0.77 0.76 52300.0 0.76
2020-08-04 0.77 0.74 0.76 0.75 37700.0 0.75
2020-08-03 0.77 0.73 0.76 0.76 54800.0 0.76
2020-07-31 0.79 0.71 0.77 0.75 124100.0 0.75
2020-07-30 0.76 0.67 0.71 0.71 132800.0 0.71
2020-07-29 0.73 0.68 0.73 0.68 60200.0 0.68
2020-07-28 0.79 0.68 0.79 0.69 37000.0 0.69
2020-07-27 0.74 0.68 0.69 0.69 306800.0 0.69
2020-07-24 0.69 0.67 0.69 0.68 24100.0 0.68
2020-07-23 0.69 0.67 0.69 0.67 20800.0 0.67
2020-07-22 0.7 0.67 0.7 0.68 15400.0 0.68
2020-07-21 0.73 0.65 0.66 0.7 171600.0 0.7
2020-07-20 0.69 0.67 0.69 0.68 11300.0 0.68
2020-07-17 0.68 0.65 0.67 0.67 12500.0 0.67
2020-07-16 0.69 0.65 0.66 0.67 25500.0 0.67
2020-07-15 0.7 0.67 0.7 0.67 8800.0 0.67
2020-07-14 0.68 0.66 0.67 0.68 16500.0 0.68
2020-07-13 0.7 0.65 0.66 0.67 25300.0 0.67
2020-07-10 0.69 0.66 0.67 0.67 19400.0 0.67
2020-07-09 0.68 0.67 0.68 0.67 11400.0 0.67
2020-07-08 0.67 0.65 0.65 0.66 2500.0 0.66
2020-07-07 0.67 0.64 0.67 0.64 43600.0 0.64
2020-07-06 0.69 0.66 0.69 0.66 24000.0 0.66
2020-07-02 0.67 0.66 0.67 0.67 15200.0 0.67
2020-07-01 0.68 0.65 0.66 0.67 19000.0 0.67
2020-06-30 0.68 0.65 0.65 0.67 11600.0 0.67
2020-06-29 0.67 0.63 0.65 0.67 49800.0 0.67
2020-06-26 0.7 0.65 0.65 0.69 124800.0 0.69
2020-06-25 0.68 0.65 0.68 0.65 80200.0 0.65
2020-06-24 0.7 0.66 0.7 0.68 55100.0 0.68
2020-06-23 0.71 0.67 0.71 0.67 42700.0 0.67
2020-06-22 0.72 0.68 0.72 0.68 100400.0 0.68
2020-06-19 0.74 0.68 0.74 0.69 133700.0 0.69
2020-06-18 0.76 0.69 0.75 0.69 223400.0 0.69
2020-06-17 0.82 0.76 0.82 0.76 254500.0 0.76
2020-06-16 1.03 0.71 0.78 0.83 2248500.0 0.83
2020-06-15 0.75 0.74 0.75 0.75 11300.0 0.75
2020-06-12 0.76 0.74 0.76 0.75 14400.0 0.75
2020-06-11 0.76 0.74 0.76 0.74 18100.0 0.74
2020-06-10 0.76 0.74 0.76 0.75 3000.0 0.75
2020-06-09 0.75 0.74 0.75 0.75 11800.0 0.75
2020-06-08 0.75 0.74 0.74 0.75 19600.0 0.75
2020-06-05 0.74 0.74 0.74 0.74 17300.0 0.74
2020-06-04 0.75 0.73 0.74 0.74 8100.0 0.74
2020-06-03 0.74 0.73 0.74 0.73 2300.0 0.73
2020-06-02 0.74 0.72 0.74 0.74 2400.0 0.74
2020-06-01 0.74 0.72 0.74 0.72 10000.0 0.72
2020-05-29 0.74 0.73 0.73 0.74 1900.0 0.74
2020-05-28 0.75 0.73 0.74 0.73 13300.0 0.73
2020-05-27 0.75 0.72 0.75 0.73 33900.0 0.73
2020-05-26 0.76 0.72 0.76 0.72 22800.0 0.72
2020-05-22 0.76 0.7 0.76 0.76 17400.0 0.76
2020-05-21 0.76 0.73 0.76 0.73 9900.0 0.73
2020-05-20 0.8 0.75 0.8 0.76 4300.0 0.76
2020-05-19 0.79 0.75 0.75 0.76 4300.0 0.76
2020-05-18 0.77 0.72 0.77 0.73 37500.0 0.73
2020-05-15 0.82 0.75 0.81 0.77 2500.0 0.77
2020-05-14 0.85 0.77 0.85 0.8 12400.0 0.8
2020-05-13 0.78 0.77 0.77 0.77 1100.0 0.77
2020-05-12 0.79 0.75 0.79 0.75 1400.0 0.75
2020-05-11 0.79 0.74 0.77 0.75 33300.0 0.75
2020-05-08 0.77 0.7 0.77 0.72 7000.0 0.72
2020-05-07 0.78 0.68 0.78 0.77 24800.0 0.77
2020-05-06 0.77 0.73 0.77 0.73 9400.0 0.73
2020-05-05 0.78 0.73 0.78 0.78 4500.0 0.78
2020-05-04 0.78 0.77 0.77 0.77 5900.0 0.77
2020-05-01 0.78 0.73 0.77 0.73 2300.0 0.73
2020-04-30 0.78 0.75 0.76 0.75 25900.0 0.75
2020-04-29 0.76 0.75 0.76 0.76 9200.0 0.76
2020-04-28 0.76 0.72 0.76 0.76 8000.0 0.76
2020-04-27 0.77 0.72 0.76 0.74 29100.0 0.74
2020-04-24 0.75 0.71 0.74 0.74 30300.0 0.74
2020-04-23 0.71 0.68 0.7 0.71 4000.0 0.71
2020-04-22 0.7 0.67 0.67 0.7 6600.0 0.7
2020-04-21 0.7 0.67 0.7 0.67 4500.0 0.67
2020-04-20 0.71 0.67 0.7 0.67 14200.0 0.67
2020-04-17 0.7 0.68 0.69 0.68 23700.0 0.68
2020-04-16 0.7 0.69 0.7 0.69 5800.0 0.69
2020-04-15 0.7 0.68 0.69 0.69 5700.0 0.69
2020-04-14 0.7 0.68 0.68 0.7 14000.0 0.7
2020-04-13 0.7 0.68 0.7 0.68 9600.0 0.68
2020-04-09 0.7 0.67 0.67 0.68 7900.0 0.68
2020-04-08 0.7 0.69 0.7 0.7 1300.0 0.7
2020-04-07 0.71 0.65 0.65 0.69 17700.0 0.69
2020-04-06 0.72 0.65 0.72 0.65 9000.0 0.65
2020-04-03 0.72 0.65 0.68 0.71 8400.0 0.71
2020-04-02 0.72 0.69 0.7 0.7 5700.0 0.7
2020-04-01 0.72 0.69 0.72 0.69 21100.0 0.69
2020-03-31 0.72 0.69 0.69 0.7 1300.0 0.7
2020-03-30 0.73 0.69 0.7 0.69 9500.0 0.69
2020-03-27 0.69 0.66 0.66 0.67 13200.0 0.67
2020-03-26 0.69 0.66 0.66 0.66 2900.0 0.66
2020-03-25 0.73 0.65 0.7 0.66 27800.0 0.66
2020-03-24 0.71 0.67 0.69 0.67 13300.0 0.67
2020-03-23 0.72 0.65 0.69 0.68 13600.0 0.68
2020-03-20 0.73 0.67 0.72 0.69 7400.0 0.69
2020-03-19 0.73 0.67 0.73 0.72 6400.0 0.72
2020-03-18 0.74 0.65 0.65 0.73 700.0 0.73
2020-03-17 0.79 0.65 0.71 0.65 5300.0 0.65
2020-03-16 0.75 0.68 0.68 0.7 2800.0 0.7
2020-03-13 0.71 0.7 0.7 0.7 28300.0 0.7
2020-03-12 0.76 0.7 0.7 0.7 22400.0 0.7
2020-03-11 0.75 0.7 0.75 0.72 18700.0 0.72
2020-03-10 0.72 0.71 0.71 0.71 3300.0 0.71
2020-03-09 0.75 0.7 0.75 0.71 32700.0 0.71
2020-03-06 0.81 0.75 0.81 0.78 9900.0 0.78
2020-03-05 0.81 0.76 0.77 0.77 11500.0 0.77
2020-03-04 0.81 0.76 0.77 0.77 17500.0 0.77
2020-03-03 0.82 0.79 0.79 0.79 21300.0 0.79
2020-03-02 0.83 0.78 0.83 0.79 25900.0 0.79
2020-02-28 0.83 0.8 0.8 0.82 6200.0 0.82
2020-02-27 0.86 0.82 0.83 0.83 20400.0 0.83
2020-02-26 0.86 0.81 0.85 0.85 6600.0 0.85
2020-02-25 0.85 0.85 0.85 0.85 1900.0 0.85
2020-02-24 0.87 0.85 0.86 0.85 1900.0 0.85
2020-02-21 0.87 0.85 0.87 0.86 1200.0 0.86
2020-02-20 0.88 0.85 0.88 0.85 3200.0 0.85
2020-02-19 0.86 0.85 0.85 0.86 900.0 0.86
2020-02-18 0.88 0.85 0.88 0.85 9000.0 0.85