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 )

0.9473 -0.0455 (-4.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
May 31, 2023 1.410 1.440 1.230 1.330 100,731 -0.06(-4.32%)
May 30, 2023 1.530 1.568 1.390 1.390 81,059 -0.14(-9.15%)
May 26, 2023 1.630 1.630 1.480 1.530 83,930 -0.09(-5.56%)
May 25, 2023 1.620 1.680 1.560 1.620 65,160 -0.02(-1.22%)
May 24, 2023 1.540 1.750 1.540 1.640 161,848 +0.04(+2.50%)
May 23, 2023 1.660 1.780 1.500 1.600 265,383 -0.02(-1.23%)
May 22, 2023 1.450 1.670 1.370 1.620 379,303 +0.17(+11.72%)
May 19, 2023 1.470 1.520 1.370 1.450 205,152 -0.02(-1.36%)
May 18, 2023 1.580 1.640 1.361 1.470 518,335 -0.14(-8.70%)
May 17, 2023 1.360 1.670 1.250 1.610 1,124,572 +0.12(+8.05%)
May 16, 2023 1.270 2.500 1.250 1.490 39,597,600 +0.44(+41.90%)
May 15, 2023 1.090 1.150 0.9501 1.050 167,253 -0.04(-3.67%)
May 12, 2023 1.120 1.300 1.050 1.090 538,876 -0.01(-0.79%)
May 11, 2023 1.130 1.150 1.060 1.099 213,609 -0.01(-1.00%)
May 10, 2023 1.130 1.150 1.040 1.110 151,766 +0.03(+2.76%)
May 09, 2023 1.100 1.178 1.020 1.080 148,187 -0.05(-4.42%)
May 08, 2023 1.230 1.230 1.070 1.130 255,743 -0.10(-8.13%)
May 05, 2023 1.320 1.320 1.180 1.230 412,190 -0.10(-7.52%)
May 04, 2023 1.370 1.490 1.200 1.330 645,741 -0.12(-8.28%)
May 03, 2023 1.590 2.660 1.320 1.450 7,428,407 -0.01(-0.68%)
May 02, 2023 1.320 1.960 1.310 1.460 452,064 +0.12(+8.57%)
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.