Emerson Radio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.42	0.42	0.40	0.40	0.40	-1.63%	1,151
May 12, 2025	0.39	0.42	0.39	0.40	0.40	-1.32%	6,105
May 9, 2025	0.42	0.42	0.41	0.41	0.41	2.45%	479
May 8, 2025	0.40	0.42	0.40	0.40	0.40	-	989
May 7, 2025	0.41	0.42	0.40	0.40	0.40	0.02%	1,639
May 6, 2025	0.40	0.42	0.40	0.40	0.40	-2.41%	2,393
May 5, 2025	0.40	0.41	0.40	0.41	0.41	-	7,640
May 2, 2025	0.40	0.42	0.40	0.41	0.41	-	1,355
May 1, 2025	0.40	0.42	0.40	0.41	0.41	2.45%	889
Apr 30, 2025	0.42	0.42	0.40	0.40	0.40	-1.53%	1,039
Apr 29, 2025	0.40	0.42	0.40	0.41	0.41	-1.29%	1,783
Apr 28, 2025	0.40	0.41	0.40	0.41	0.41	2.85%	2,521
Apr 25, 2025	0.41	0.42	0.40	0.40	0.40	-4.65%	690
Apr 24, 2025	0.41	0.42	0.41	0.42	0.42	4.14%	1,190
Apr 23, 2025	0.40	0.41	0.40	0.40	0.40	0.77%	827
Apr 22, 2025	0.41	0.41	0.40	0.40	0.40	-2.20%	10,492
Apr 21, 2025	0.40	0.41	0.40	0.41	0.41	2.17%	6,568
Apr 17, 2025	0.41	0.41	0.40	0.40	0.40	0.02%	814
Apr 16, 2025	0.42	0.42	0.40	0.40	0.40	-	582
Apr 15, 2025	0.40	0.42	0.40	0.40	0.40	-1.20%	15,189
Apr 14, 2025	0.40	0.41	0.40	0.41	0.41	1.21%	14,170
Apr 11, 2025	0.40	0.41	0.40	0.40	0.40	-	4,759
Apr 10, 2025	0.40	0.41	0.40	0.40	0.40	-2.39%	1,288
Apr 9, 2025	0.40	0.42	0.40	0.41	0.41	-2.38%	4,813
Apr 8, 2025	0.45	0.45	0.42	0.42	0.42	-2.33%	2,330
Apr 7, 2025	0.45	0.45	0.42	0.43	0.43	-1.83%	3,835
Apr 4, 2025	0.42	0.45	0.40	0.44	0.44	3.06%	59,768
Apr 3, 2025	0.42	0.43	0.42	0.43	0.43	0.93%	4,633
Apr 2, 2025	0.45	0.45	0.42	0.42	0.42	-2.30%	8,572
Apr 1, 2025	0.45	0.45	0.42	0.43	0.43	-3.58%	20,719
Mar 31, 2025	0.45	0.46	0.44	0.45	0.45	-1.76%	5,292
Mar 28, 2025	0.46	0.47	0.46	0.46	0.46	-5.21%	2,863
Mar 27, 2025	0.44	0.48	0.44	0.48	0.48	9.09%	9,999
Mar 26, 2025	0.44	0.45	0.44	0.44	0.44	-1.37%	10,445
Mar 25, 2025	0.49	0.49	0.44	0.45	0.45	-0.89%	2,378
Mar 24, 2025	0.48	0.48	0.45	0.45	0.45	-9.98%	4,997
Mar 21, 2025	0.45	0.50	0.44	0.50	0.50	12.08%	21,494
Mar 20, 2025	0.44	0.46	0.44	0.45	0.45	1.36%	7,254
Mar 19, 2025	0.44	0.48	0.44	0.44	0.44	0.02%	30,986
Mar 18, 2025	0.44	0.45	0.42	0.44	0.44	-0.02%	23,401
Mar 17, 2025	0.46	0.46	0.44	0.44	0.44	-	37,747
Mar 14, 2025	0.44	0.45	0.44	0.44	0.44	-	9,106
Mar 13, 2025	0.44	0.45	0.44	0.44	0.44	-	666
Mar 12, 2025	0.44	0.45	0.44	0.44	0.44	-0.05%	3,184
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	0.07%	1,655
Mar 10, 2025	0.42	0.45	0.42	0.44	0.44	0.18%	1,964
Mar 7, 2025	0.44	0.45	0.44	0.44	0.44	0.02%	14,753
Mar 6, 2025	0.44	0.46	0.42	0.44	0.44	-0.43%	31,953
Mar 5, 2025	0.44	0.48	0.44	0.44	0.44	0.18%	37,870
Mar 4, 2025	0.44	0.44	0.44	0.44	0.44	0.02%	10,646