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 )

1.400 +0.050 (+3.70%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Aug 31, 2022 8.476 8.790 8.260 8.410 22,162 -0.07(-0.83%)
Aug 30, 2022 8.460 9.033 8.228 8.480 61,113 +0.25(+3.04%)
Aug 29, 2022 8.370 9.323 8.070 8.230 32,547 -0.72(-8.04%)
Aug 26, 2022 8.670 9.473 8.500 8.950 34,140 +0.06(+0.67%)
Aug 25, 2022 7.870 8.972 7.750 8.890 126,377 +0.78(+9.62%)
Aug 24, 2022 7.720 8.428 7.720 8.110 33,739 +0.39(+5.05%)
Aug 23, 2022 7.850 7.900 7.250 7.720 27,146 +0.05(+0.65%)
Aug 22, 2022 10.00 10.10 7.190 7.670 218,916 -1.70(-18.14%)
Aug 19, 2022 9.100 9.670 8.900 9.370 88,136 +0.37(+4.11%)
Aug 18, 2022 8.300 9.580 8.300 9.000 262,015 +0.80(+9.76%)
Aug 17, 2022 8.530 8.840 8.200 8.200 21,334 -0.45(-5.20%)
Aug 16, 2022 9.080 9.080 8.200 8.650 21,178 +0.40(+4.85%)
Aug 15, 2022 8.150 9.100 7.810 8.250 56,075 +0.08(+0.98%)
Aug 12, 2022 8.180 8.180 7.770 8.170 11,165 +0.01(+0.12%)
Aug 11, 2022 7.599 8.200 7.599 8.160 15,474 +0.62(+8.22%)
Aug 10, 2022 7.500 7.790 7.500 7.540 2,780 +0.12(+1.62%)
Aug 09, 2022 8.000 8.000 7.170 7.420 37,512 -0.06(-0.80%)
Aug 08, 2022 7.670 8.510 7.290 7.480 57,099 -0.27(-3.48%)
Aug 05, 2022 7.780 8.400 7.730 7.750 6,549 -0.17(-2.08%)
Aug 04, 2022 7.810 8.390 7.600 7.915 21,759 -0.20(-2.52%)
Aug 03, 2022 7.670 8.500 7.670 8.120 31,492 -0.15(-1.75%)
Aug 02, 2022 8.080 8.330 7.650 8.265 6,874 +0.20(+2.42%)
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.