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 (%)
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.