5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-7.47%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
+4.76%
1 YEAR PERFORMANCE
-15.40%
Emerson Radio Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.44 | $0.44 (0.91%) | $0.45 | $0.44 | 2,204 | $9.36 M |
| 03/11/2025 | $0.44 | $0.44 (0.07%) | $0.44 | $0.44 | 1,655 | $9.27 M |
| 03/10/2025 | $0.42 | $0.44 (4.76%) | $0.45 | $0.42 | 2,000 | $9.26 M |
| 03/07/2025 | $0.44 | $0.44 (0.02%) | $0.45 | $0.44 | 14,800 | $9.24 M |
| 03/06/2025 | $0.44 | $0.44 (-1.15%) | $0.46 | $0.42 | 31,953 | $9.24 M |
| 03/05/2025 | $0.44 | $0.44 (0.2%) | $0.48 | $0.44 | 37,900 | $9.28 M |
| 03/04/2025 | $0.44 | $0.44 (0.05%) | $0.44 | $0.44 | 10,646 | $9.26 M |
| 03/03/2025 | $0.53 | $0.44 (-16.96%) | $0.53 | $0.44 | 49,718 | $9.26 M |
| 02/28/2025 | $0.46 | $0.46 (0.02%) | $0.49 | $0.46 | 22,311 | $9.68 M |
| 02/27/2025 | $0.46 | $0.47 (1.09%) | $0.49 | $0.46 | 12,000 | $9.78 M |
| 02/26/2025 | $0.46 | $0.46 (0.59%) | $0.47 | $0.45 | 11,900 | $9.68 M |
| 02/25/2025 | $0.50 | $0.46 (-7.63%) | $0.50 | $0.46 | 8,000 | $9.68 M |
| 02/24/2025 | $0.50 | $0.49 (-2.04%) | $0.50 | $0.46 | 4,800 | $10.31 M |
| 02/21/2025 | $0.48 | $0.47 (-1.85%) | $0.48 | $0.47 | 3,724 | $9.91 M |
| 02/20/2025 | $0.47 | $0.48 (2.08%) | $0.50 | $0.47 | 24,046 | $10.10 M |
| 02/19/2025 | $0.48 | $0.48 (-0.35%) | $0.50 | $0.47 | 31,500 | $10.11 M |
| 02/18/2025 | $0.51 | $0.47 (-8.41%) | $0.51 | $0.47 | 17,939 | $9.83 M |
| 02/14/2025 | $0.50 | $0.50 (0.36%) | $0.50 | $0.46 | 20,255 | $10.52 M |
| 02/13/2025 | $0.48 | $0.48 (-1.1%) | $0.48 | $0.45 | 6,401 | $10.01 M |
| 02/12/2025 | $0.49 | $0.48 (-2.96%) | $0.50 | $0.48 | 17,517 | $10.01 M |
| 02/11/2025 | $0.51 | $0.49 (-3.88%) | $0.51 | $0.49 | 17,636 | $10.32 M |
| 02/10/2025 | $0.50 | $0.50 (0%) | $0.50 | $0.48 | 14,882 | $10.52 M |
| 02/07/2025 | $0.46 | $0.47 (0.5%) | $0.48 | $0.46 | 4,700 | $9.81 M |
| 02/06/2025 | $0.46 | $0.46 (0.04%) | $0.48 | $0.46 | 2,146 | $9.70 M |
| 02/05/2025 | $0.46 | $0.46 (-0.24%) | $0.49 | $0.46 | 25,234 | $9.69 M |
| 02/04/2025 | $0.50 | $0.49 (-1.96%) | $0.50 | $0.46 | 11,500 | $10.32 M |
| 02/03/2025 | $0.45 | $0.48 (6.27%) | $0.49 | $0.45 | 20,100 | $10.06 M |
| 01/31/2025 | $0.49 | $0.49 (0.66%) | $0.53 | $0.49 | 6,509 | $10.29 M |
| 01/30/2025 | $0.52 | $0.53 (1.92%) | $0.53 | $0.49 | 9,495 | $11.15 M |
| 01/29/2025 | $0.49 | $0.49 (0.2%) | $0.52 | $0.49 | 5,800 | $10.35 M |
| 01/28/2025 | $0.52 | $0.52 (0.19%) | $0.53 | $0.49 | 9,510 | $10.94 M |
| 01/27/2025 | $0.50 | $0.49 (-2.4%) | $0.50 | $0.49 | 12,733 | $10.27 M |
| 01/24/2025 | $0.51 | $0.50 (-0.79%) | $0.52 | $0.50 | 23,249 | $10.54 M |
| 01/23/2025 | $0.53 | $0.52 (-1.89%) | $0.53 | $0.49 | 24,300 | $10.94 M |
| 01/22/2025 | $0.54 | $0.51 (-5.92%) | $0.54 | $0.50 | 6,800 | $10.73 M |
| 01/21/2025 | $0.51 | $0.53 (3.43%) | $0.53 | $0.49 | 18,800 | $11.10 M |
| 01/17/2025 | $0.50 | $0.51 (0.8%) | $0.51 | $0.49 | 17,229 | $10.63 M |
| 01/16/2025 | $0.49 | $0.49 (0.04%) | $0.51 | $0.48 | 30,100 | $10.32 M |
| 01/15/2025 | $0.52 | $0.49 (-4.85%) | $0.53 | $0.48 | 21,900 | $10.31 M |
| 01/14/2025 | $0.48 | $0.52 (7.88%) | $0.53 | $0.48 | 97,600 | $10.94 M |
| 01/13/2025 | $0.48 | $0.48 (0.94%) | $0.51 | $0.47 | 67,600 | $10.14 M |
| 01/10/2025 | $0.46 | $0.48 (4.19%) | $0.49 | $0.46 | 112,316 | $10.10 M |
| 01/08/2025 | $0.50 | $0.54 (7.76%) | $0.54 | $0.49 | 369,812 | $11.36 M |
| 01/07/2025 | $0.59 | $0.54 (-8.04%) | $0.59 | $0.46 | 4.37 M | $11.41 M |
| 01/06/2025 | $0.45 | $0.44 (-2.22%) | $0.45 | $0.43 | 9,782 | $9.16 M |
| 01/03/2025 | $0.45 | $0.43 (-2.58%) | $0.45 | $0.42 | 25,738 | $9.12 M |
| 01/02/2025 | $0.43 | $0.42 (-2.3%) | $0.45 | $0.42 | 11,936 | $8.84 M |
| 12/31/2024 | $0.45 | $0.42 (-5.62%) | $0.45 | $0.42 | 4,800 | $8.84 M |
| 12/30/2024 | $0.42 | $0.43 (1.59%) | $0.44 | $0.42 | 47,126 | $9.02 M |
| 12/27/2024 | $0.45 | $0.43 (-3.41%) | $0.45 | $0.43 | 9,300 | $9.06 M |
| 12/26/2024 | $0.43 | $0.43 (0.28%) | $0.44 | $0.43 | 3,063 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
