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 )

0.7800 +0.0363 (+4.88%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.7437 0.7890 0.7400 0.7800 3,191 +0.04(+4.88%)
Apr 17, 2024 0.7843 0.7843 0.7200 0.7437 11,765 -0.04(-5.18%)
Apr 16, 2024 0.8100 0.8100 0.7400 0.7843 9,855 -0.07(-7.83%)
Apr 15, 2024 0.9700 0.9700 0.8101 0.8509 4,848 +0.01(+0.69%)
Apr 12, 2024 0.8600 0.8701 0.8000 0.8451 17,310 -0.01(-1.73%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 436 -0.04(-4.44%)
Apr 10, 2024 0.8870 0.9000 0.8523 0.9000 3,358 -0.02(-2.17%)
Apr 09, 2024 0.9234 1.000 0.8504 0.9200 17,705 +0.07(+8.24%)
Apr 08, 2024 0.9900 0.9900 0.8500 0.8500 4,272 -0.10(-10.99%)
Apr 04, 2024 0.9549 359 +0.07(+7.67%)
Apr 03, 2024 0.9100 0.9100 0.8637 0.8869 3,758 -0.01(-1.46%)
Apr 02, 2024 0.8900 0.9000 0.8900 0.9000 2,203 +0.02(+2.27%)
Apr 01, 2024 0.9100 0.9211 0.8800 0.8800 5,178 -0.03(-3.30%)
Mar 28, 2024 0.9699 0.9699 0.9100 0.9100 1,971 -0.06(-6.64%)
Mar 27, 2024 0.9000 1.006 0.9000 0.9747 20,064 +0.05(+5.95%)
Mar 26, 2024 0.9300 0.9300 0.8241 0.9200 64,792 -0.06(-6.14%)
Mar 25, 2024 1.060 1.060 0.9800 0.9802 6,619 -0.08(-7.53%)
Mar 22, 2024 1.010 1.060 0.9900 1.060 6,290 -0.01(-0.93%)
Mar 21, 2024 1.050 1.095 0.9951 1.070 12,594 +0.00(+0.00%)
Mar 20, 2024 1.170 1.190 0.9500 1.070 212,809 -0.03(-2.73%)
Mar 19, 2024 1.190 1.190 1.090 1.100 6,400 -0.09(-7.56%)
Mar 18, 2024 1.190 1.240 1.160 1.190 10,067 +0.03(+2.59%)
Mar 15, 2024 1.140 1.250 1.140 1.160 39,872 +0.00(+0.00%)
Mar 14, 2024 1.170 1.180 1.150 1.160 5,831 -0.10(-7.94%)
Mar 13, 2024 1.220 1.300 1.130 1.260 24,685 +0.08(+6.78%)
Mar 12, 2024 0.9900 1.200 0.9862 1.180 27,259 +0.17(+16.83%)
Mar 11, 2024 1.010 1.080 0.9508 1.010 14,771 -0.04(-3.81%)
Mar 08, 2024 1.110 1.110 0.9741 1.050 46,629 -0.09(-7.89%)
Mar 07, 2024 1.150 1.180 1.100 1.140 8,864 -0.01(-0.87%)
Mar 06, 2024 1.070 1.150 1.060 1.150 16,237 +0.00(+0.00%)
Mar 05, 2024 1.060 1.163 1.030 1.150 53,404 +0.07(+6.48%)
Mar 04, 2024 1.030 1.100 0.9800 1.080 32,002 +0.06(+5.88%)
Mar 01, 2024 1.030 1.080 0.9500 1.020 10,121 +0.04(+4.08%)
Feb 29, 2024 1.110 1.110 0.9700 0.9800 26,917 -0.05(-4.85%)
Feb 28, 2024 0.9600 1.190 0.9400 1.030 106,643 +0.01(+0.98%)
Feb 27, 2024 0.8000 1.200 0.8000 1.020 527,040 +0.28(+38.08%)
Feb 26, 2024 0.6900 0.7500 0.6810 0.7387 9,962 +0.02(+3.04%)
Feb 23, 2024 0.7100 0.7300 0.6656 0.7169 26,083 +0.01(+0.97%)
Feb 22, 2024 0.6999 0.7771 0.6820 0.7100 28,942 +0.01(+1.43%)
Feb 21, 2024 0.6800 0.7400 0.6607 0.7000 65,281 +0.02(+2.94%)
Feb 20, 2024 0.6992 0.7313 0.6800 0.6800 7,782 +0.01(+1.19%)
Feb 16, 2024 0.7190 0.7200 0.6720 0.6720 12,901 -0.02(-2.61%)
Feb 15, 2024 0.7200 0.7200 0.6800 0.6900 2,781 -0.03(-4.17%)
Feb 14, 2024 0.6718 0.7400 0.6718 0.7200 8,190 +0.03(+4.56%)
Feb 13, 2024 0.6666 0.7000 0.6511 0.6886 3,032 -0.01(-2.09%)
Feb 12, 2024 0.7439 0.7439 0.7000 0.7033 1,284 +0.00(+0.47%)
Feb 09, 2024 0.6600 0.7010 0.6600 0.7000 3,045 +0.01(+1.48%)
Feb 08, 2024 0.7100 0.7281 0.6511 0.6898 6,784 -0.00(-0.03%)
Feb 07, 2024 0.6512 0.7243 0.6511 0.6900 3,459 +0.03(+4.55%)
Feb 06, 2024 0.6600 0.6840 0.6600 0.6600 8,954 -0.00(-0.15%)
Feb 05, 2024 0.6600 0.6800 0.6600 0.6610 6,685 +0.00(+0.15%)
Feb 02, 2024 0.7001 0.7225 0.6600 0.6600 9,257 +0.00(+0.00%)
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.