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 (%)
Sep 30, 2022 5.594 5.690 5.594 5.600 820 +0.09(+1.63%)
Sep 29, 2022 5.670 5.680 5.510 5.510 10,706 -0.16(-2.82%)
Sep 28, 2022 5.730 5.837 5.330 5.670 6,253 +0.08(+1.43%)
Sep 27, 2022 5.520 5.907 5.360 5.590 4,096 +0.19(+3.53%)
Sep 26, 2022 5.488 5.570 5.399 5.399 1,018 +0.12(+2.26%)
Sep 23, 2022 5.800 5.800 5.250 5.280 15,087 -0.59(-10.05%)
Sep 22, 2022 5.800 6.035 5.530 5.870 8,747 +0.16(+2.80%)
Sep 21, 2022 6.040 6.040 5.650 5.710 10,311 -0.16(-2.73%)
Sep 20, 2022 5.770 6.340 5.770 5.870 7,701 +0.04(+0.69%)
Sep 19, 2022 6.050 6.500 5.800 5.830 38,039 +0.09(+1.57%)
Sep 16, 2022 7.280 7.280 5.740 5.740 46,119 -1.26(-18.00%)
Sep 15, 2022 7.160 7.290 7.000 7.000 18,599 -0.15(-2.10%)
Sep 14, 2022 7.890 7.890 7.150 7.150 9,801 -0.58(-7.50%)
Sep 13, 2022 7.580 7.790 7.310 7.730 14,712 +0.14(+1.84%)
Sep 12, 2022 7.560 7.820 7.560 7.590 10,124 -0.31(-3.92%)
Sep 09, 2022 7.650 7.900 7.600 7.900 3,264 +0.54(+7.34%)
Sep 08, 2022 8.100 8.100 7.360 7.360 11,757 -0.59(-7.42%)
Sep 07, 2022 7.709 8.150 7.709 7.950 10,925 +0.41(+5.44%)
Sep 06, 2022 8.120 8.120 7.540 7.540 13,092 -0.33(-4.19%)
Sep 02, 2022 7.820 8.118 7.700 7.870 12,662 +0.01(+0.13%)
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.