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 (%)
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%)
Feb 01, 2024 0.7400 0.7500 0.6600 0.6600 28,302 -0.04(-5.85%)
Jan 31, 2024 0.7002 0.7500 0.6600 0.7010 11,520 +0.01(+1.56%)
Jan 30, 2024 0.6972 0.7583 0.6800 0.6902 6,479 -0.01(-1.54%)
Jan 29, 2024 0.7190 0.8000 0.6880 0.7010 8,425 +0.02(+2.94%)
Jan 26, 2024 0.7100 0.7100 0.6520 0.6810 18,707 -0.01(-1.30%)
Jan 25, 2024 0.7100 0.7450 0.6900 0.6900 6,914 -0.06(-7.91%)
Jan 24, 2024 0.7750 0.7750 0.7493 0.7493 8,378 -0.00(-0.08%)
Jan 23, 2024 0.7355 0.7500 0.7300 0.7499 15,357 +0.04(+5.03%)
Jan 22, 2024 0.7275 0.7700 0.7001 0.7140 24,923 -0.04(-4.80%)
Jan 19, 2024 0.7700 0.7700 0.6505 0.7500 78,624 -0.07(-9.09%)
Jan 18, 2024 0.8000 0.8250 0.7999 0.8250 5,135 +0.02(+3.09%)
Jan 17, 2024 0.8600 0.8600 0.8003 0.8003 9,092 -0.08(-8.89%)
Jan 16, 2024 0.9300 0.9300 0.8600 0.8784 10,691 -0.06(-6.74%)
Jan 12, 2024 0.9500 0.9701 0.9370 0.9419 7,367 -0.03(-2.90%)
Jan 11, 2024 0.9900 1.000 0.9600 0.9700 5,015 -0.04(-3.96%)
Jan 10, 2024 1.010 1.020 1.010 1.010 3,224 -0.03(-2.88%)
Jan 09, 2024 0.9500 1.049 0.9500 1.040 4,441 +0.11(+11.41%)
Jan 08, 2024 1.010 1.030 0.8904 0.9334 24,039 -0.07(-6.66%)
Jan 05, 2024 1.040 1.045 1.000 1.000 23,863 -0.02(-1.96%)
Jan 04, 2024 1.020 1.060 1.010 1.020 15,395 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 1.010 1.040 15,730 +0.01(+0.56%)
Jan 02, 2024 1.010 1.050 1.010 1.034 6,562 +0.02(+2.40%)
Dec 29, 2023 1.012 1.050 0.9952 1.010 23,162 -0.02(-1.94%)
Dec 28, 2023 1.040 1.060 1.010 1.030 45,165 +0.03(+3.00%)
Dec 27, 2023 1.140 1.140 1.000 1.000 31,192 -0.12(-10.71%)
Dec 26, 2023 1.110 1.125 1.052 1.120 15,887 +0.05(+4.61%)
Dec 22, 2023 1.060 1.140 1.060 1.071 20,705 -0.03(-2.67%)
Dec 21, 2023 1.220 1.220 1.050 1.100 24,794 -0.04(-3.93%)
Dec 20, 2023 1.200 1.200 1.000 1.145 27,012 -0.02(-1.72%)
Dec 19, 2023 1.105 1.190 1.080 1.165 27,275 +0.06(+5.91%)
Dec 18, 2023 1.070 1.160 1.070 1.100 6,078 -0.07(-5.98%)
Dec 15, 2023 1.160 1.210 1.130 1.170 15,591 +0.01(+0.86%)
Dec 14, 2023 1.080 1.210 1.064 1.160 14,786 +0.05(+4.50%)
Dec 13, 2023 1.130 1.160 1.070 1.110 35,507 -0.01(-0.89%)
Dec 12, 2023 1.110 1.130 1.050 1.120 6,951 +0.01(+0.91%)
Dec 11, 2023 1.080 1.110 1.050 1.110 1,974 +0.03(+2.76%)
Dec 08, 2023 1.130 1.130 1.010 1.080 46,422 -0.06(-5.25%)
Dec 07, 2023 1.160 1.190 1.110 1.140 9,550 -0.02(-1.72%)
Dec 06, 2023 1.220 1.220 1.140 1.160 19,646 +0.00(+0.00%)
Dec 05, 2023 1.160 1.175 1.080 1.160 39,587 -0.03(-2.52%)
Dec 04, 2023 1.220 1.250 1.100 1.190 42,769 -0.05(-4.03%)
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.