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 (%)
Sep 29, 2023 1.009 1.040 1.000 1.010 8,109 +0.01(+0.99%)
Sep 28, 2023 1.000 1.020 0.9998 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%)
Aug 01, 2023 1.560 1.790 1.560 1.640 140,808 +0.03(+1.86%)
Jul 31, 2023 1.610 1.670 1.570 1.610 26,350 +0.01(+0.63%)
Jul 28, 2023 1.650 1.650 1.522 1.600 56,474 +0.00(+0.00%)
Jul 27, 2023 1.700 1.780 1.600 1.600 92,280 -0.14(-8.05%)
Jul 26, 2023 1.800 1.850 1.740 1.740 68,995 -0.12(-6.45%)
Jul 25, 2023 1.900 1.920 1.760 1.860 121,991 -0.02(-1.06%)
Jul 24, 2023 1.800 1.950 1.788 1.880 148,954 +0.08(+4.44%)
Jul 21, 2023 1.960 1.980 1.790 1.800 152,757 -0.19(-9.55%)
Jul 20, 2023 1.990 2.000 1.820 1.990 266,359 -0.05(-2.45%)
Jul 19, 2023 1.960 2.050 1.810 2.040 961,008 +0.04(+2.00%)
Jul 18, 2023 2.270 2.490 1.860 2.000 40,644,528 +0.45(+28.95%)
Jul 17, 2023 1.650 1.660 1.520 1.551 16,540 -0.05(-3.06%)
Jul 14, 2023 1.400 1.600 1.360 1.600 21,075 +0.04(+2.56%)
Jul 13, 2023 1.680 1.750 1.460 1.560 129,047 +0.04(+2.63%)
Jul 12, 2023 1.860 1.860 1.422 1.520 471,364 -0.27(-15.09%)
Jul 11, 2023 1.690 1.800 1.630 1.790 43,160 +0.12(+7.20%)
Jul 10, 2023 1.680 1.800 1.630 1.670 27,200 -0.01(-0.60%)
Jul 07, 2023 1.590 1.700 1.570 1.680 27,040 +0.04(+2.44%)
Jul 06, 2023 1.650 1.720 1.520 1.640 115,626 -0.01(-0.61%)
Jul 05, 2023 1.530 1.720 1.530 1.650 115,830 +0.07(+4.43%)
Jul 03, 2023 1.330 1.650 1.330 1.580 229,342 +0.25(+18.80%)
Jun 30, 2023 1.340 1.420 1.300 1.330 103,295 -0.05(-3.62%)
Jun 29, 2023 1.370 1.450 1.230 1.380 683,164 +0.01(+0.74%)
Jun 28, 2023 1.360 1.417 1.340 1.370 10,263 +0.03(+2.23%)
Jun 27, 2023 1.380 1.400 1.280 1.340 26,678 +0.04(+3.08%)
Jun 26, 2023 1.380 1.380 1.280 1.300 23,291 -0.02(-1.52%)
Jun 23, 2023 1.370 1.450 1.300 1.320 74,242 -0.01(-0.75%)
Jun 22, 2023 1.370 1.410 1.323 1.330 42,198 -0.06(-4.32%)
Jun 21, 2023 1.350 1.475 1.320 1.390 75,552 +0.05(+3.73%)
Jun 20, 2023 1.320 1.409 1.320 1.340 40,939 -0.08(-5.63%)
Jun 16, 2023 1.300 1.740 1.270 1.420 675,198 +0.08(+6.05%)
Jun 15, 2023 1.300 1.370 1.290 1.339 43,052 +0.21(+18.50%)
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 1.310 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%)
May 01, 2023 1.340 1.350 1.310 1.345 11,451 +0.01(+1.11%)
Apr 28, 2023 1.340 1.350 1.320 1.330 4,225 -0.02(-1.48%)
Apr 27, 2023 1.328 1.380 1.310 1.350 7,602 -0.05(-3.57%)
Apr 26, 2023 1.410 1.420 1.390 1.400 10,413 -0.07(-4.92%)
Apr 25, 2023 1.460 1.472 1.400 1.472 7,056 +0.00(+0.16%)
Apr 24, 2023 1.430 1.520 1.430 1.470 16,240 +0.00(+0.01%)
Apr 21, 2023 1.450 1.510 1.430 1.470 10,908 +0.02(+1.38%)
Apr 20, 2023 1.390 1.590 1.380 1.450 74,562 -0.15(-9.38%)
Apr 19, 2023 1.620 1.720 1.510 1.600 125,154 -0.02(-1.46%)
Apr 18, 2023 1.550 1.893 1.460 1.624 223,359 -0.08(-4.49%)
Apr 17, 2023 1.380 2.900 1.250 1.700 1,323,646 +0.23(+15.69%)
Apr 14, 2023 1.480 1.690 1.450 1.469 8,032 +0.03(+2.03%)
Apr 13, 2023 1.200 1.659 1.200 1.440 24,979 -0.19(-11.65%)
Apr 12, 2023 1.520 1.710 1.510 1.630 11,119 +0.12(+7.95%)
Apr 11, 2023 1.580 1.640 1.470 1.510 21,859 -0.07(-4.48%)
Apr 10, 2023 1.650 1.670 1.370 1.581 49,453 -0.24(-13.14%)
Apr 06, 2023 1.600 2.400 1.574 1.820 363,004 +0.22(+13.99%)
Apr 05, 2023 1.600 1.600 1.530 1.597 6,977 +0.10(+6.44%)
Apr 04, 2023 1.500 1.572 1.500 1.500 3,151 -0.09(-5.68%)
Apr 03, 2023 1.600 1.600 1.510 1.590 4,364 +0.03(+1.94%)
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%)
Jan 03, 2023 4.350 4.640 4.340 4.640 2,602 +0.22(+5.07%)
Dec 30, 2022 4.980 4.980 4.332 4.416 5,941 -0.39(-8.19%)
Dec 29, 2022 4.610 4.860 4.610 4.810 3,952 +0.20(+4.34%)
Dec 28, 2022 4.900 4.920 4.610 4.610 7,147 -0.34(-6.87%)
Dec 27, 2022 4.950 5.145 4.900 4.950 3,109 -0.04(-0.80%)
Dec 23, 2022 5.180 5.226 4.990 4.990 10,667 -0.21(-4.04%)
Dec 22, 2022 5.310 5.310 5.200 5.200 2,504 -0.15(-2.80%)
Dec 21, 2022 5.000 5.490 4.990 5.350 21,325 +0.45(+9.18%)
Dec 20, 2022 5.216 5.216 4.620 4.900 16,493 +0.22(+4.70%)
Dec 19, 2022 4.905 5.200 4.661 4.680 13,990 -0.09(-1.89%)
Dec 16, 2022 5.000 5.205 4.770 4.770 11,699 -0.18(-3.64%)
Dec 15, 2022 4.610 4.990 4.610 4.950 20,906 +0.34(+7.38%)
Dec 14, 2022 5.090 5.240 4.610 4.610 15,267 -0.14(-2.95%)
Dec 13, 2022 4.850 5.300 4.720 4.750 24,608 -0.16(-3.27%)
Dec 12, 2022 4.610 5.120 4.610 4.910 15,763 +0.22(+4.70%)
Dec 09, 2022 5.000 5.000 4.610 4.690 11,249 -0.12(-2.50%)
Dec 08, 2022 5.460 5.460 4.610 4.810 55,824 -0.59(-10.90%)
Dec 07, 2022 5.340 5.500 5.200 5.399 5,798 +0.22(+4.22%)
Dec 06, 2022 5.220 5.220 5.000 5.180 9,742 +0.11(+2.17%)
Dec 05, 2022 5.100 5.237 5.000 5.070 2,024 -0.07(-1.36%)
Dec 02, 2022 4.966 5.280 4.696 5.140 14,684 +0.17(+3.42%)
Dec 01, 2022 5.100 5.100 4.360 4.970 15,173 -0.20(-3.87%)
Nov 30, 2022 5.200 5.300 4.920 5.170 10,540 -0.41(-7.33%)
Nov 29, 2022 6.240 6.240 5.100 5.579 66,417 -0.91(-14.04%)
Nov 28, 2022 6.290 6.550 5.740 6.490 547,463 +1.23(+23.38%)
Nov 25, 2022 4.570 5.800 4.570 5.260 80,425 +0.56(+11.91%)
Nov 23, 2022 4.660 4.960 4.450 4.700 12,664 +0.05(+1.08%)
Nov 22, 2022 4.940 5.230 4.210 4.650 40,238 -0.42(-8.19%)
Nov 18, 2022 5.065 192 +0.40(+8.46%)
Nov 17, 2022 4.650 5.010 4.560 4.670 4,877 -0.18(-3.71%)
Nov 16, 2022 4.660 4.850 4.550 4.850 4,604 +0.19(+4.19%)
Nov 15, 2022 4.520 5.646 4.520 4.655 49,568 +0.17(+3.67%)
Nov 14, 2022 4.770 4.770 4.420 4.490 26,535 -0.76(-14.48%)
Nov 11, 2022 5.230 5.500 4.950 5.250 17,797 -0.15(-2.78%)
Nov 10, 2022 5.400 5.400 5.200 5.400 5,765 +0.35(+6.93%)
Nov 09, 2022 5.735 5.735 5.050 5.050 8,783 -0.46(-8.35%)
Nov 08, 2022 5.700 5.890 5.510 5.510 2,004 -0.16(-2.82%)
Nov 04, 2022 5.670 634 -0.01(-0.26%)
Nov 03, 2022 5.760 5.770 5.685 5.685 970 -0.03(-0.58%)
Nov 02, 2022 5.540 5.718 5.540 5.718 1,014 -0.01(-0.21%)
Nov 01, 2022 5.280 5.730 5.280 5.730 2,880 +0.29(+5.33%)
Oct 31, 2022 5.530 5.530 5.440 5.440 1,716 -0.10(-1.78%)
Oct 28, 2022 5.500 5.730 5.470 5.539 7,126 +0.13(+2.38%)
Oct 27, 2022 5.500 5.500 5.304 5.410 4,468 -0.17(-3.05%)
Oct 26, 2022 5.800 5.800 5.250 5.580 5,770 -0.22(-3.79%)
Oct 25, 2022 5.500 5.850 5.450 5.800 6,267 +0.44(+8.21%)
Oct 24, 2022 5.300 5.450 5.160 5.360 5,940 -0.59(-9.92%)
Oct 21, 2022 5.340 5.950 5.090 5.950 4,650 +0.29(+5.07%)
Oct 20, 2022 6.080 6.080 5.530 5.663 2,639 -0.32(-5.40%)
Oct 19, 2022 5.700 5.990 5.700 5.986 1,594 +0.19(+3.21%)
Oct 18, 2022 6.070 6.200 5.710 5.800 3,153 -0.27(-4.45%)
Oct 17, 2022 5.950 6.750 5.300 6.070 23,433 +0.42(+7.43%)
Oct 14, 2022 5.900 5.950 5.400 5.650 6,644 -0.30(-5.04%)
Oct 13, 2022 5.500 6.426 5.500 5.950 7,126 -0.10(-1.73%)
Oct 12, 2022 5.800 6.140 5.800 6.055 4,415 +0.26(+4.42%)
Oct 11, 2022 5.529 5.798 5.430 5.798 2,779 +0.04(+0.66%)
Oct 10, 2022 5.119 5.846 5.119 5.760 1,370 +0.07(+1.16%)
Oct 07, 2022 5.630 5.700 5.478 5.694 3,437 -0.01(-0.26%)
Oct 06, 2022 5.485 5.877 5.422 5.709 3,957 -0.16(-2.75%)
Oct 05, 2022 5.846 5.900 5.807 5.870 1,409 -0.03(-0.51%)
Oct 04, 2022 5.700 6.020 5.300 5.900 16,590 +0.27(+4.84%)
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.