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 )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 22, 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 (%)
Mar 31, 2023 1.580 1.686 1.520 1.560 4,866 -0.12(-7.14%)
Mar 30, 2023 1.830 1.830 1.625 1.680 13,345 -0.21(-11.12%)
Mar 29, 2023 1.910 1.930 1.820 1.890 6,065 -0.15(-7.39%)
Mar 28, 2023 1.900 2.060 1.900 2.041 3,692 +0.14(+7.42%)
Mar 27, 2023 2.080 2.080 1.760 1.900 9,202 -0.16(-7.77%)
Mar 24, 2023 2.220 2.220 2.060 2.060 589 +0.03(+1.48%)
Mar 23, 2023 2.050 2.400 2.030 2.030 3,177 +0.01(+0.50%)
Mar 22, 2023 2.130 2.200 2.013 2.020 3,115 -0.11(-5.16%)
Mar 21, 2023 2.490 2.490 2.100 2.130 26,932 -0.27(-11.25%)
Mar 20, 2023 2.396 2.400 2.396 2.400 807 +0.10(+4.35%)
Mar 17, 2023 2.230 2.300 2.230 2.300 1,946 +0.00(+0.00%)
Mar 16, 2023 2.150 2.300 2.140 2.300 4,451 +0.16(+7.48%)
Mar 15, 2023 2.140 2.150 2.130 2.140 9,206 -0.09(-3.84%)
Mar 14, 2023 2.120 2.300 2.120 2.225 2,728 +0.02(+0.70%)
Mar 13, 2023 2.490 2.490 2.200 2.210 10,242 -0.28(-11.24%)
Mar 10, 2023 2.590 2.590 2.490 2.490 689 -0.01(-0.40%)
Mar 09, 2023 2.620 2.630 2.500 2.500 7,523 -0.21(-7.75%)
Mar 08, 2023 2.630 2.725 2.620 2.710 2,342 +0.10(+3.83%)
Mar 07, 2023 2.640 2.750 2.610 2.610 7,646 +0.04(+1.56%)
Mar 06, 2023 2.535 2.570 2.500 2.570 3,695 -0.00(-0.17%)
Mar 03, 2023 2.520 2.600 2.510 2.574 3,789 -0.12(-4.30%)
Mar 02, 2023 2.630 2.690 2.570 2.690 2,391 -0.06(-2.18%)
Mar 01, 2023 2.800 2.822 2.500 2.750 6,291 +0.03(+1.11%)
Feb 28, 2023 2.771 2.780 2.610 2.720 4,924 -0.16(-5.56%)
Feb 27, 2023 3.010 3.029 2.880 2.880 14,364 -0.33(-10.33%)
Feb 24, 2023 3.280 3.280 3.212 3.212 1,586 -0.25(-7.18%)
Feb 23, 2023 3.500 3.859 3.460 3.460 2,648 -0.07(-1.98%)
Feb 22, 2023 3.680 3.790 3.500 3.530 2,482 -0.26(-6.86%)
Feb 21, 2023 3.900 3.900 3.560 3.790 21,855 -0.19(-4.77%)
Feb 17, 2023 3.900 4.000 3.900 3.980 2,148 +0.08(+2.05%)
Feb 16, 2023 3.820 3.900 3.820 3.900 2,318 +0.09(+2.36%)
Feb 15, 2023 3.830 3.960 3.810 3.810 5,742 -0.15(-3.79%)
Feb 14, 2023 4.030 4.050 3.960 3.960 2,719 -0.20(-4.81%)
Feb 10, 2023 4.160 12 -0.09(-2.12%)
Feb 09, 2023 4.340 4.340 4.230 4.250 3,305 -0.20(-4.49%)
Feb 08, 2023 4.320 4.450 4.320 4.450 1,594 +0.03(+0.68%)
Feb 07, 2023 4.430 4.435 4.250 4.420 2,084 -0.07(-1.56%)
Feb 06, 2023 4.490 4.490 4.490 4.490 646 +0.26(+6.14%)
Feb 03, 2023 4.220 4.413 4.210 4.230 9,073 -0.01(-0.24%)
Feb 02, 2023 4.350 4.550 4.210 4.240 10,138 -0.20(-4.50%)
Feb 01, 2023 4.350 4.510 4.350 4.440 3,505 -0.08(-1.88%)
Jan 31, 2023 4.440 4.750 4.400 4.525 12,904 +0.10(+2.20%)
Jan 30, 2023 4.410 4.427 4.410 4.427 765 -0.06(-1.39%)
Jan 27, 2023 4.650 4.650 4.460 4.490 2,872 +0.00(+0.00%)
Jan 26, 2023 4.610 4.700 4.350 4.490 9,629 -0.06(-1.32%)
Jan 25, 2023 4.600 4.814 4.332 4.550 2,891 -0.13(-2.78%)
Jan 24, 2023 4.430 4.743 4.430 4.680 953 +0.18(+4.00%)
Jan 23, 2023 4.790 4.800 4.400 4.500 4,364 +0.11(+2.51%)
Jan 20, 2023 4.300 4.400 4.290 4.390 1,340 +0.08(+1.86%)
Jan 19, 2023 4.620 4.620 4.310 4.310 5,527 -0.02(-0.46%)
Jan 18, 2023 4.590 4.590 4.330 4.330 15,616 -0.12(-2.70%)
Jan 17, 2023 4.460 4.880 4.290 4.450 36,457 +0.09(+2.06%)
Jan 13, 2023 4.480 4.480 4.360 4.360 8,524 -0.12(-2.68%)
Jan 12, 2023 4.350 4.480 4.350 4.480 2,679 +0.00(+0.00%)
Jan 11, 2023 4.400 4.570 4.330 4.480 7,681 -0.05(-1.04%)
Jan 10, 2023 4.520 4.527 4.320 4.527 25,372 +0.01(+0.15%)
Jan 09, 2023 4.760 5.050 4.520 4.520 22,050 -0.12(-2.69%)
Jan 06, 2023 4.500 4.795 4.500 4.645 6,396 +0.07(+1.64%)
Jan 05, 2023 4.580 4.580 4.570 4.570 770 -0.02(-0.50%)
Jan 04, 2023 4.650 4.650 4.593 4.593 2,110 -0.05(-1.02%)
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.