Emerson Radio Corp Stock Price History, MSN Historical Prices

Add to My Stocks
$1.41 $0.04 (2.76%) MSN stock closing price Jun 15, 2018 (Closing)

The 10 year data of Emerson Radio Corp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Emerson Radio Corp price to earnings ratio data. The Emerson Radio Corp stock price history chart shows that the stock price reached a high of $2.3 on Jan 17, 2014, and a low of $0.58 on Jun 27, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 1.45 1.48 1.41 1.41 18,636 - 2.35
2018-06-14 1.43 1.45 1.43 1.45 9,825 - 2.4
2018-06-13 1.44 1.44 1.44 1.44 19,884 - 2.39
2018-06-12 1.42 1.45 1.42 1.44 14,205 - 2.4
2018-06-11 1.44 1.46 1.42 1.45 34,025 - 2.41
2018-06-08 1.41 1.47 1.41 1.44 12,361 - 2.4
2018-06-07 1.43 1.47 1.4 1.4 18,210 - 2.33
2018-06-06 1.47 1.49 1.43 1.43 6,978 - 2.38
2018-06-05 1.46 1.5 1.46 1.46 28,240 - 2.43
2018-06-04 1.48 1.48 1.46 1.46 18,686 - 2.43
2018-06-01 1.48 1.48 1.46 1.48 5,331 - 2.46
2018-05-31 1.49 1.49 1.49 1.49 9,302 - 2.48
2018-05-30 1.46 1.48 1.46 1.46 16,652 - 2.43
2018-05-29 1.45 1.47 1.45 1.46 15,334 - 2.43
2018-05-25 1.48 1.48 1.46 1.48 7,979 - 2.46
2018-05-24 1.47 1.48 1.46 1.46 5,682 - 2.43
2018-05-23 1.45 1.47 1.45 1.47 5,140 - 2.45
2018-05-22 1.46 1.48 1.46 1.48 14,035 - 2.46
2018-05-21 1.46 1.49 1.46 1.48 16,367 - 2.46
2018-05-18 1.49 1.49 1.49 1.49 397 - 2.48
2018-05-17 1.5 1.5 1.49 1.5 11,230 - 2.49
2018-05-16 1.45 1.5 1.45 1.46 14,855 - 2.43
2018-05-15 1.47 1.49 1.47 1.47 3,473 - 2.45
2018-05-14 1.45 1.45 1.44 1.45 3,698 - 2.41
2018-05-11 1.44 1.49 1.44 1.49 13,574 - 2.48
2018-05-10 1.46 1.46 1.44 1.45 4,598 - 2.41
2018-05-09 1.45 1.48 1.45 1.48 16,140 - 2.46
2018-05-08 1.44 1.49 1.44 1.46 5,061 - 2.43
2018-05-07 1.47 1.47 1.47 1.47 3,020 - 2.45
2018-05-04 1.49 1.49 1.43 1.47 9,368 - 2.45
2018-05-03 1.42 1.46 1.42 1.43 11,026 - 2.38
2018-05-02 1.45 1.49 1.45 1.47 5,595 - 2.45
2018-05-01 1.46 1.46 1.44 1.46 17,127 - 2.43
2018-04-30 1.48 1.48 1.46 1.46 11,001 - 2.43
2018-04-27 1.45 1.48 1.45 1.48 2,967 - 2.46
2018-04-26 1.46 1.47 1.44 1.44 3,221 - 2.4
2018-04-25 1.42 1.47 1.42 1.47 7,240 - 2.45
2018-04-24 1.48 1.49 1.44 1.44 4,834 - 2.4
2018-04-23 1.48 1.49 1.45 1.45 12,346 - 2.41
2018-04-20 0 0 0 1.46 28 - -
2018-04-19 1.45 1.5 1.42 1.46 9,108 - 2.43
2018-04-18 1.46 1.5 1.42 1.45 4,582 - 2.41
2018-04-17 1.45 1.5 1.45 1.46 16,046 - 2.43
2018-04-16 1.47 1.47 1.46 1.46 2,584 - 2.43
2018-04-13 1.46 1.5 1.45 1.48 22,047 - 2.46
2018-04-12 1.5 1.5 1.46 1.46 9,585 - 2.43
2018-04-11 1.48 1.5 1.45 1.5 20,053 - 2.49
2018-04-10 1.52 1.52 1.47 1.47 3,724 - 2.45
2018-04-09 1.44 1.54 1.44 1.54 45,394 - 2.56
2018-04-06 1.45 1.45 1.41 1.45 6,758 - 2.41
2018-04-05 1.45 1.46 1.44 1.45 3,788 - 2.41
2018-04-04 1.42 1.45 1.42 1.43 9,160 - 2.38
2018-04-03 1.41 1.46 1.41 1.42 15,871 - 2.36
2018-04-02 1.46 1.46 1.41 1.41 11,922 - 2.35
2018-03-30 0 0 0 1.46 0 - -
2018-03-29 1.47 1.5 1.41 1.46 71,720 - 2.43
2018-03-28 1.45 1.45 1.45 1.45 171 - 2.41
2018-03-27 1.48 1.48 1.43 1.45 7,454 - 2.41
2018-03-26 1.45 1.5 1.45 1.48 10,086 - 2.46
2018-03-23 1.45 1.47 1.45 1.46 2,203 - 2.43
2018-03-22 1.47 1.47 1.46 1.47 1,064 - 2.45
2018-03-21 1.49 1.51 1.46 1.46 3,193 - 2.43
2018-03-20 1.5 1.51 1.48 1.51 6,338 - 2.51
2018-03-19 1.5 1.51 1.45 1.5 13,401 - -
2018-03-16 1.48 1.5 1.44 1.5 13,841 - -
2018-03-15 1.43 1.49 1.43 1.48 18,616 - -
2018-03-14 1.47 1.49 1.42 1.49 40,246 - -
2018-03-13 1.48 1.48 1.43 1.46 6,010 - -
2018-03-12 1.48 1.51 1.48 1.48 31,213 - -
2018-03-09 1.5 1.5 1.48 1.48 6,469 - -
2018-03-08 1.49 1.49 1.47 1.47 9,976 - -
2018-03-07 1.45 1.5 1.45 1.47 12,117 - -
2018-03-06 1.48 1.5 1.45 1.45 16,742 - -
2018-03-05 1.48 1.49 1.44 1.44 14,524 - -
2018-03-02 1.43 1.5 1.42 1.5 23,440 - -
2018-03-01 1.49 1.5 1.45 1.45 11,636 - -
2018-02-28 1.48 1.51 1.47 1.47 17,207 - -
2018-02-27 1.46 1.49 1.41 1.47 15,949 - -
2018-02-26 1.46 1.49 1.44 1.49 57,890 - -
2018-02-23 1.46 1.46 1.42 1.42 22,159 - -
2018-02-22 1.46 1.46 1.45 1.45 38,085 - -
2018-02-21 1.42 1.42 1.41 1.42 45,726 - -
2018-02-20 1.39 1.47 1.39 1.39 47,882 - -
2018-02-19 0 0 0 1.46 0 - -
2018-02-16 1.45 1.47 1.43 1.46 46,239 - -
2018-02-15 1.43 1.43 1.4 1.43 2,545 - -
2018-02-14 1.46 1.47 1.42 1.47 12,745 - -
2018-02-13 1.44 1.47 1.42 1.46 29,098 - -
2018-02-12 1.43 1.45 1.4 1.41 25,943 - -
Get more Data

Emerson Radio Corp Stock History Chart

View MSN PE ratio, PS ratio stocks charts and compare with peers.
MSN Chart
Note: Compare Emerson Radio Corp stock price history with the index and industry peers.

Emerson Radio Corp Stock Price History: Past 5 years

Max Stock Price2.3Jan 17,2014
Min Stock Price0.58Jun 27,2016
Avg Stock Price1.35

Emerson Radio Corp Historical PE ratio: Past 5 years

Max PE Ratio112.5Aug 27,2014
Min PE Ratio7.23Jul 18,2013
Avg PE Ratio39.03

Emerson Radio Corp Historical PS ratio: Past 5 years

Max PS Ratio2.56Apr 09,2018
Min PS Ratio0.31Jun 30,2016
Avg PS Ratio0.98

MSN Industry Peers

Company Price Change (%)
Lrad Corp (LRAD)2.310.07 (3.12%)
Rockford (ROFO)9.350 (0%)
Koss (KOSS)2.40.2 (9.09%)
Voxx International (VOXX)5.80.05 (0.85%)
Nacco Industries (NC)34.950.45 (1.27%)
Nortek (NTK)85.940 (0%)
Nortek (NTK)85.940 (0%)

We provide Emerson Radio Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Emerson Radio Corp stock analysis. The price and volume changes on a daily basis is provided in the Emerson Radio Corp stock price history. The daily volume changes indicate the investor interest in the stock. MSN stock saw a high of $1.48, and a low of $1.41 on last trading day. The average P/S ratio was 0.98 as can be seen from Emerson Radio Corp stock history.