5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-14.19%
6 MONTH PERFORMANCE
-15.70%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
-22.26%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 600 | |
| 12/26/2024 | $0.43 | $0.43 (0.28%) | $0.44 | $0.43 | 3,023 | $9.09 M |
| 12/24/2024 | $0.42 | $0.43 (1.17%) | $0.43 | $0.42 | 12,800 | $8.95 M |
| 12/23/2024 | $0.43 | $0.42 (-0.85%) | $0.43 | $0.42 | 2,400 | $8.87 M |
| 12/20/2024 | $0.42 | $0.43 (2.45%) | $0.43 | $0.41 | 31,917 | $9.08 M |
| 12/19/2024 | $0.42 | $0.42 (0.24%) | $0.43 | $0.42 | 9,844 | $8.86 M |
| 12/18/2024 | $0.43 | $0.42 (-2.31%) | $0.44 | $0.42 | 13,505 | $8.84 M |
| 12/17/2024 | $0.43 | $0.42 (-2.06%) | $0.44 | $0.42 | 3,944 | $8.86 M |
| 12/16/2024 | $0.43 | $0.43 (1.18%) | $0.43 | $0.42 | 3,905 | $9.05 M |
| 12/13/2024 | $0.42 | $0.42 (0%) | $0.43 | $0.42 | 3,310 | $8.86 M |
| 12/12/2024 | $0.43 | $0.42 (-1.98%) | $0.43 | $0.42 | 1,125 | $8.85 M |
| 12/11/2024 | $0.43 | $0.42 (-2.07%) | $0.43 | $0.42 | 1,500 | $8.86 M |
| 12/10/2024 | $0.42 | $0.43 (1.19%) | $0.43 | $0.42 | 3,599 | $8.94 M |
| 12/09/2024 | $0.43 | $0.43 (-0.75%) | $0.43 | $0.42 | 12,322 | $8.96 M |
| 12/06/2024 | $0.42 | $0.43 (2.38%) | $0.43 | $0.42 | 1,500 | $9.05 M |
| 12/05/2024 | $0.42 | $0.43 (1%) | $0.43 | $0.42 | 3,033 | $8.94 M |
| 12/04/2024 | $0.42 | $0.42 (-0.31%) | $0.43 | $0.42 | 8,211 | $8.85 M |
| 12/03/2024 | $0.42 | $0.42 (-0.47%) | $0.43 | $0.41 | 16,702 | $8.84 M |
| 12/02/2024 | $0.41 | $0.40 (-3.61%) | $0.42 | $0.35 | 173,400 | $8.32 M |
| 11/29/2024 | $0.44 | $0.41 (-7.73%) | $0.44 | $0.40 | 67,736 | $8.54 M |
| 11/27/2024 | $0.47 | $0.43 (-8.04%) | $0.47 | $0.43 | 25,241 | $9.05 M |
| 11/26/2024 | $0.46 | $0.45 (-2.5%) | $0.49 | $0.44 | 10,325 | $9.37 M |
| 11/25/2024 | $0.50 | $0.43 (-14%) | $0.50 | $0.43 | 20,979 | $9.05 M |
| 11/22/2024 | $0.47 | $0.43 (-7.87%) | $0.47 | $0.43 | 12,140 | $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 |