-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-14.53% -
3 MONTH PERFORMANCE
+2.25% -
6 MONTH PERFORMANCE
-20.21% -
YEAR-TO-DATE PERFORMANCE
-18.30% -
1 YEAR PERFORMANCE
-18.21%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.47 | $0.43 (-7.87%) | $0.47 | $0.43 | 12,102 | $9.11 M |
| 11/21/2024 | $0.45 | $0.46 (2%) | $0.46 | $0.44 | 5,332 | $9.66 M |
| 11/20/2024 | $0.46 | $0.45 (-2.17%) | $0.46 | $0.45 | 18,711 | $9.47 M |
| 11/19/2024 | $0.47 | $0.46 (-2.65%) | $0.47 | $0.45 | 19,465 | $9.68 M |
| 11/18/2024 | $0.48 | $0.45 (-6.27%) | $0.48 | $0.45 | 1,000 | $9.47 M |
| 11/15/2024 | $0.49 | $0.48 (-1.04%) | $0.49 | $0.45 | 17,304 | $10.10 M |
| 11/14/2024 | $0.46 | $0.48 (4.35%) | $0.48 | $0.46 | 7,948 | $10.10 M |
| 11/13/2024 | $0.48 | $0.48 (-0.02%) | $0.50 | $0.45 | 49,524 | $10.10 M |
| 11/12/2024 | $0.50 | $0.48 (-4.7%) | $0.51 | $0.48 | 30,000 | $10.11 M |
| 11/11/2024 | $0.50 | $0.51 (1.5%) | $0.51 | $0.50 | 1,904 | $10.68 M |
| 11/08/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 6,300 | $10.52 M |
| 11/07/2024 | $0.50 | $0.52 (3%) | $0.52 | $0.50 | 1,941 | $10.84 M |
| 11/06/2024 | $0.50 | $0.52 (4.44%) | $0.52 | $0.50 | 700 | $10.99 M |
| 11/05/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 1,500 | $10.52 M |
| 11/04/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 5,220 | $10.52 M |
| 11/01/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 353 | $10.52 M |
| 10/31/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 0 | $10.73 M |
| 10/30/2024 | $0.50 | $0.51 (2.2%) | $0.51 | $0.50 | 3,531 | $10.75 M |
| 10/29/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 5,000 | $10.52 M |
| 10/28/2024 | $0.56 | $0.51 (-9.79%) | $0.56 | $0.50 | 15,944 | $10.63 M |
| 10/25/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 900 | $10.73 M |
| 10/24/2024 | $0.52 | $0.51 (-0.97%) | $0.52 | $0.51 | 729 | $10.73 M |
| 10/23/2024 | $0.50 | $0.53 (5.3%) | $0.53 | $0.50 | 1,100 | $11.08 M |
| 10/22/2024 | $0.52 | $0.50 (-3.65%) | $0.53 | $0.50 | 1,600 | $10.54 M |
| 10/21/2024 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 15,243 | $10.56 M |
| 10/18/2024 | $0.52 | $0.50 (-3.68%) | $0.53 | $0.50 | 5,300 | $10.58 M |
| 10/17/2024 | $0.50 | $0.51 (1.37%) | $0.53 | $0.50 | 5,419 | $10.72 M |
| 10/16/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 3,400 | $10.52 M |
| 10/15/2024 | $0.50 | $0.50 (0.06%) | $0.51 | $0.50 | 4,137 | $10.57 M |
| 10/14/2024 | $0.50 | $0.50 (0%) | $0.52 | $0.50 | 2,528 | $10.54 M |
| 10/11/2024 | $0.50 | $0.50 (-0.02%) | $0.50 | $0.50 | 2,827 | $10.54 M |
| 10/10/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 4,823 | $10.54 M |
| 10/09/2024 | $0.55 | $0.50 (-8.89%) | $0.55 | $0.50 | 13,700 | $10.54 M |
| 10/08/2024 | $0.50 | $0.50 (0.08%) | $0.53 | $0.50 | 2,922 | $10.56 M |
| 10/07/2024 | $0.50 | $0.50 (0.6%) | $0.51 | $0.50 | 4,800 | $10.61 M |
| 10/04/2024 | $0.51 | $0.53 (2.99%) | $0.53 | $0.50 | 19,800 | $11.15 M |
| 10/03/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 1,743 | $10.55 M |
| 10/02/2024 | $0.53 | $0.50 (-5.42%) | $0.53 | $0.50 | 5,112 | $10.55 M |
| 10/01/2024 | $0.51 | $0.50 (-1.76%) | $0.51 | $0.50 | 5,700 | $10.54 M |
| 09/30/2024 | $0.50 | $0.51 (1.8%) | $0.51 | $0.50 | 31,300 | $10.73 M |
| 09/27/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.50 | 907 | $10.54 M |
| 09/26/2024 | $0.52 | $0.50 (-3.65%) | $0.53 | $0.50 | 14,015 | $10.54 M |
| 09/25/2024 | $0.52 | $0.52 (-0.36%) | $0.52 | $0.52 | 44,317 | $10.94 M |
| 09/24/2024 | $0.50 | $0.52 (4.23%) | $0.52 | $0.48 | 24,400 | $10.94 M |
| 09/23/2024 | $0.45 | $0.47 (3.97%) | $0.48 | $0.45 | 5,143 | $9.87 M |
| 09/20/2024 | $0.50 | $0.45 (-10%) | $0.50 | $0.45 | 12,530 | $9.47 M |
| 09/19/2024 | $0.49 | $0.50 (0.93%) | $0.50 | $0.47 | 11,926 | $10.50 M |
| 09/18/2024 | $0.49 | $0.50 (2.57%) | $0.50 | $0.47 | 124,717 | $10.48 M |
| 09/17/2024 | $0.50 | $0.49 (-2.74%) | $0.50 | $0.48 | 1,900 | $10.22 M |
| 09/16/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 2,420 | $9.89 M |
| 09/13/2024 | $0.45 | $0.47 (4.35%) | $0.47 | $0.45 | 3,529 | $9.88 M |
| 09/12/2024 | $0.45 | $0.45 (0.02%) | $0.47 | $0.45 | 7,800 | $9.47 M |
| 09/11/2024 | $0.47 | $0.45 (-4.26%) | $0.47 | $0.44 | 30,700 | $9.47 M |
| 09/10/2024 | $0.47 | $0.47 (1.35%) | $0.47 | $0.44 | 2,100 | $9.94 M |
| 09/09/2024 | $0.44 | $0.44 (0.02%) | $0.44 | $0.44 | 2,000 | $9.35 M |
| 09/06/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 700 | $9.36 M |
| 09/05/2024 | $0.48 | $0.47 (-2.08%) | $0.48 | $0.47 | 19,689 | $9.89 M |
| 09/04/2024 | $0.46 | $0.44 (-3.37%) | $0.46 | $0.44 | 1,016 | $9.35 M |
| 09/03/2024 | $0.47 | $0.46 (-1.71%) | $0.47 | $0.44 | 5,136 | $9.70 M |
| 08/30/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.46 | 1,100 | $9.63 M |
| 08/29/2024 | $0.48 | $0.46 (-4.46%) | $0.50 | $0.46 | 13,400 | $9.74 M |
| 08/28/2024 | $0.47 | $0.48 (3.09%) | $0.50 | $0.45 | 6,723 | $10.20 M |
| 08/27/2024 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 20,500 | $9.89 M |
| 08/26/2024 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 21,123 | $9.89 M |
| 08/23/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 6,100 | $9.26 M |