AMEX, MSN End of Day and Historical Stock Data [Emerson Radio Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, MSN:

22 Aug 25 16:35

LAST: 0.4186	CHANGE: 0.02	OPEN: 0.3750	HIGH: 0.4437	ASK: 1.4700	VOLUME: 330.6K
LAST: 0.4186	CHG(%): 5.32	PREV: 0.4421	LOW: 0.3750	BID: 1.3600

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.3750	0.4437	0.3750	0.4186	331.4K
21 Aug 25	0.4000	0.5100	0.3800	0.4421	4.9M
20 Aug 25	0.4028	0.4499	0.3200	0.3300	340.2K
19 Aug 25	0.4415	0.4625	0.4415	0.4625	19.7K
18 Aug 25	0.4582	0.4700	0.4350	0.4589	31.8K
15 Aug 25	0.3963	0.4900	0.3963	0.4724	864.4K
14 Aug 25	0.4400	0.5500	0.4397	0.5000	130.4K
13 Aug 25	0.4397	0.4550	0.4397	0.4475	4.7K
12 Aug 25	0.4451	0.4451	0.4397	0.4417	2K
11 Aug 25	0.4400	0.4443	0.4397	0.4443	3.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Sep 01, 1994

Purchase Intraday History
for this symbol from Sep 01, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.42
MA10:	0.44
MA20:	0.44
MA50:	0.41
MA100:	0.41
MA200:	0.43
STO9:	40.27
STO14:	40.27
RSI14:	48.66
WPR14:	-47.88
MTM14:	-0.01
ROC14:	-0.02
ATR:	0.05
Week High:	0.51
Week Low:	0.32
Month High:	0.55
Month Low:	0.32
Year High:	0.59
Year Low:	0.28
Volatility:	4.14