Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

1.010 -0.020 (-1.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.8246 0.8800 0.8245 0.8790 36,345 +0.05(+6.61%)
Oct 30, 2023 0.8682 0.8682 0.8245 0.8245 149,587 -0.07(-7.89%)
Oct 27, 2023 0.8100 0.8983 0.7811 0.8951 82,032 +0.04(+5.11%)
Oct 26, 2023 0.8000 1.030 0.7600 0.8516 2,136,884 +0.15(+21.66%)
Oct 25, 2023 0.8051 0.8051 0.6112 0.7000 16,122 -0.08(-9.97%)
Oct 24, 2023 0.7600 0.8202 0.7500 0.7775 2,202 +0.02(+2.30%)
Oct 23, 2023 0.7505 0.7600 0.7501 0.7600 1,448 +0.02(+2.70%)
Oct 20, 2023 0.7416 0.7788 0.7333 0.7400 8,010 -0.01(-1.33%)
Oct 19, 2023 0.7500 0.7700 0.7302 0.7500 12,710 +0.01(+1.08%)
Oct 18, 2023 0.8100 0.8800 0.7200 0.7420 15,942 -0.03(-3.31%)
Oct 17, 2023 0.8199 0.8500 0.7000 0.7674 47,065 -0.07(-8.64%)
Oct 16, 2023 0.9001 0.9330 0.8400 0.8400 11,887 -0.06(-6.67%)
Oct 13, 2023 0.9000 0.9300 0.9000 0.9000 2,879 -0.03(-3.23%)
Oct 12, 2023 0.8600 0.9300 0.8600 0.9300 8,186 +0.05(+5.68%)
Oct 11, 2023 0.9000 0.9300 0.8500 0.8800 18,561 -0.03(-3.31%)
Oct 10, 2023 0.9500 0.9500 0.9000 0.9101 5,870 -0.04(-4.20%)
Oct 09, 2023 0.9800 1.020 0.8977 0.9500 22,019 -0.07(-6.86%)
Oct 06, 2023 1.020 1.054 0.9900 1.020 8,874 +0.02(+2.00%)
Oct 05, 2023 1.090 1.090 1.000 1.000 22,030 -0.09(-8.25%)
Oct 04, 2023 1.090 1.090 1.090 1.090 957 +0.09(+9.27%)
Oct 03, 2023 1.000 1.060 0.9956 0.9974 9,054 -0.00(-0.26%)
Oct 02, 2023 1.001 1.050 1.000 1.000 4,271 -0.01(-0.98%)
Sep 29, 2023 1.009 1.040 1.000 1.010 8,109 +0.01(+0.99%)
Sep 28, 2023 1.000 1.020 0.9999 1.000 9,328 -0.04(-3.85%)
Sep 27, 2023 0.9900 1.090 0.9900 1.040 6,592 -0.01(-0.95%)
Sep 26, 2023 1.180 1.180 1.000 1.050 7,989 +0.07(+6.61%)
Sep 25, 2023 1.025 1.046 0.9849 0.9849 5,243 -0.06(-5.30%)
Sep 22, 2023 1.010 1.045 1.010 1.040 4,743 +0.01(+0.97%)
Sep 21, 2023 1.070 1.070 1.030 1.030 4,228 -0.05(-4.63%)
Sep 20, 2023 1.069 1.100 1.069 1.080 6,657 -0.01(-0.92%)
Sep 19, 2023 1.052 1.140 1.050 1.090 2,119 +0.04(+3.81%)
Sep 18, 2023 1.070 1.070 1.050 1.050 1,592 -0.08(-7.08%)
Sep 15, 2023 1.040 1.130 1.030 1.130 19,144 +0.05(+4.63%)
Sep 14, 2023 1.090 1.090 1.060 1.080 7,488 +0.04(+3.85%)
Sep 13, 2023 1.050 1.096 1.040 1.040 12,900 -0.05(-5.01%)
Sep 12, 2023 1.060 1.140 1.040 1.095 22,405 +0.01(+1.37%)
Sep 11, 2023 1.050 1.200 1.050 1.080 76,353 +0.02(+1.41%)
Sep 08, 2023 1.060 1.080 1.051 1.065 9,118 -0.02(-1.68%)
Sep 07, 2023 1.070 1.100 1.050 1.083 21,905 -0.02(-1.53%)
Sep 06, 2023 1.185 1.185 1.060 1.100 7,827 -0.08(-6.78%)
Sep 05, 2023 1.200 1.200 1.101 1.180 16,603 -0.01(-0.84%)
Sep 01, 2023 1.210 1.230 1.170 1.190 33,778 -0.05(-4.03%)
Aug 31, 2023 1.170 1.260 1.114 1.240 17,306 +0.09(+7.83%)
Aug 30, 2023 1.200 1.210 1.150 1.150 12,648 -0.05(-3.77%)
Aug 29, 2023 1.158 1.220 1.150 1.195 15,521 -0.00(-0.42%)
Aug 28, 2023 1.260 1.260 1.160 1.200 31,010 -0.09(-6.98%)
Aug 25, 2023 1.320 1.350 1.270 1.290 8,115 -0.08(-5.76%)
Aug 24, 2023 1.325 1.369 1.270 1.369 12,676 +0.07(+5.29%)
Aug 23, 2023 1.254 1.340 1.250 1.300 45,141 -0.01(-0.76%)
Aug 22, 2023 1.330 1.390 1.250 1.310 32,374 -0.08(-5.76%)
Aug 21, 2023 1.430 1.430 1.360 1.390 19,469 -0.06(-4.14%)
Aug 18, 2023 1.460 1.680 1.400 1.450 141,034 +0.05(+3.56%)
Aug 17, 2023 1.540 1.540 1.380 1.400 32,397 -0.13(-8.49%)
Aug 16, 2023 1.650 1.650 1.530 1.530 6,994 -0.12(-7.27%)
Aug 15, 2023 1.630 1.760 1.630 1.650 16,200 -0.08(-4.62%)
Aug 14, 2023 1.790 1.790 1.617 1.730 8,193 +0.00(+0.00%)
Aug 11, 2023 1.670 1.830 1.650 1.730 34,713 +0.08(+4.85%)
Aug 10, 2023 1.790 1.830 1.650 1.650 36,841 -0.13(-7.30%)
Aug 09, 2023 1.850 1.920 1.700 1.780 73,215 +0.00(+0.00%)
Aug 08, 2023 1.770 1.845 1.770 1.780 22,327 -0.05(-2.73%)
Aug 07, 2023 1.810 1.950 1.770 1.830 94,404 +0.01(+0.55%)
Aug 04, 2023 1.780 1.850 1.735 1.820 44,792 +0.08(+4.60%)
Aug 03, 2023 1.660 1.787 1.600 1.740 82,006 +0.14(+8.75%)
Aug 02, 2023 1.680 1.750 1.600 1.600 18,319 -0.04(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.