STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Emerson Radio Corp. (MSN)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.5468

-0.0078

(-1.41%)

As of 01:31PM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.5500	0.5608	0.5468	0.5468	0.5468	62
Apr 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	900
Apr 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	1,300
Apr 19, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	5,400
Apr 18, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	5,300
Apr 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	12,700
Apr 16, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	4,500
Apr 15, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	13,700
Apr 12, 2024	0.5300	0.5500	0.5300	0.5500	0.5500	8,200
Apr 11, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	3,800
Apr 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,200
Apr 09, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,200
Apr 08, 2024	0.5300	0.5600	0.5300	0.5400	0.5400	1,700
Apr 05, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	15,800
Apr 04, 2024	0.5500	0.5500	0.5400	0.5500	0.5500	2,200
Apr 03, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	1,100
Apr 02, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,500
Apr 01, 2024	0.5400	0.5600	0.5300	0.5600	0.5600	16,300
Mar 28, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	16,100
Mar 27, 2024	0.5300	0.5500	0.5300	0.5300	0.5300	3,400
Mar 26, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,000
Mar 25, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	5,600
Mar 22, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	6,600
Mar 21, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	10,300
Mar 20, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	7,700
Mar 19, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	12,000
Mar 18, 2024	0.5300	0.5500	0.5200	0.5200	0.5200	3,400
Mar 15, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	1,800
Mar 14, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	32,000
Mar 13, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	18,800
Mar 12, 2024	0.5300	0.5600	0.5200	0.5200	0.5200	71,800
Mar 11, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	11,300
Mar 08, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	7,700
Mar 07, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,400
Mar 06, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,300
Mar 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	4,700
Mar 04, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	3,300
Mar 01, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Feb 29, 2024	0.5300	0.5300	0.5200	0.5200	0.5200	1,300
Feb 28, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	9,300
Feb 27, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	16,000
Feb 26, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	4,100
Feb 23, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	500
Feb 22, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	1,400
Feb 21, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	3,000
Feb 20, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	7,000
Feb 16, 2024	0.5200	0.5400	0.5200	0.5300	0.5300	20,600
Feb 15, 2024	0.5600	0.5600	0.5100	0.5600	0.5600	49,800
Feb 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,300
Feb 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,200
Feb 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,300
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,900
Feb 08, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	10,300
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,400
Feb 06, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	100
Feb 05, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	4,200
Feb 02, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	6,000
Feb 01, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,900
Jan 31, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	22,100
Jan 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	7,500
Jan 29, 2024	0.5400	0.5600	0.5400	0.5500	0.5500	2,200
Jan 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,500
Jan 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	19,200
Jan 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,700
Jan 23, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	5,100
Jan 22, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	1,900
Jan 19, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,500
Jan 18, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	1,800
Jan 17, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	18,500
Jan 16, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	2,100
Jan 12, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	3,500
Jan 11, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	2,000
Jan 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2024	0.5600	0.5700	0.5500	0.5500	0.5500	19,600
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,400
Jan 05, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	800
Jan 04, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	36,400
Jan 03, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	4,700
Jan 02, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	5,400
Dec 29, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	14,100
Dec 28, 2023	0.5600	0.5700	0.5500	0.5500	0.5500	3,300
Dec 27, 2023	0.5500	0.5700	0.5500	0.5500	0.5500	10,600
Dec 26, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	6,700
Dec 22, 2023	0.5600	0.5600	0.5500	0.5600	0.5600	12,800
Dec 21, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	16,500
Dec 20, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	8,000
Dec 19, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,900
Dec 18, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	5,300
Dec 15, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,800
Dec 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	400
Dec 13, 2023	0.5500	0.5600	0.5500	0.5500	0.5500	11,500
Dec 12, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	6,300
Dec 11, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,800
Dec 08, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	7,600
Dec 07, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	7,700
Dec 06, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	3,200
Dec 05, 2023	0.5500	0.5600	0.5500	0.5500	0.5500	3,600
Dec 04, 2023	0.5600	0.5600	0.5500	0.5600	0.5600	900
Dec 01, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	2,900
Nov 30, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	1,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,640.10-233.62(-1.07%)

S&P 5004,995.53-76.10(-1.50%)

DOW37,814.12-646.80(-1.68%)

CAD/USD0.7285-0.0012(-0.17%)

CRUDE OIL82.63-0.18(-0.22%)

Bitcoin CAD86,807.72-3,959.34(-4.36%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Emerson Radio Corp. (MSN)

S&P/TSX
21,640.10
-233.62(-1.07%)

S&P 500
4,995.53
-76.10(-1.50%)

DOW
37,814.12
-646.80(-1.68%)

CAD/USD
0.7285
-0.0012(-0.17%)

CRUDE OIL
82.63
-0.18(-0.22%)

Bitcoin CAD
86,807.72
-3,959.34(-4.36%)