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 )

0.9786 -0.0514 (-4.99%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 3, 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 (%)
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%)
Oct 03, 2022 5.667 5.667 5.627 5.627 896 +0.03(+0.49%)
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%)
Sep 01, 2022 8.270 8.750 7.757 7.860 23,793 -0.55(-6.54%)
Aug 31, 2022 8.476 8.790 8.260 8.410 22,162 -0.07(-0.83%)
Aug 30, 2022 8.460 9.033 8.228 8.480 61,113 +0.25(+3.04%)
Aug 29, 2022 8.370 9.323 8.070 8.230 32,547 -0.72(-8.04%)
Aug 26, 2022 8.670 9.473 8.500 8.950 34,140 +0.06(+0.67%)
Aug 25, 2022 7.870 8.972 7.750 8.890 126,377 +0.78(+9.62%)
Aug 24, 2022 7.720 8.428 7.720 8.110 33,739 +0.39(+5.05%)
Aug 23, 2022 7.850 7.900 7.250 7.720 27,146 +0.05(+0.65%)
Aug 22, 2022 10.00 10.10 7.190 7.670 218,916 -1.70(-18.14%)
Aug 19, 2022 9.100 9.670 8.900 9.370 88,136 +0.37(+4.11%)
Aug 18, 2022 8.300 9.580 8.300 9.000 262,015 +0.80(+9.76%)
Aug 17, 2022 8.530 8.840 8.200 8.200 21,334 -0.45(-5.20%)
Aug 16, 2022 9.080 9.080 8.200 8.650 21,178 +0.40(+4.85%)
Aug 15, 2022 8.150 9.100 7.810 8.250 56,075 +0.08(+0.98%)
Aug 12, 2022 8.180 8.180 7.770 8.170 11,165 +0.01(+0.12%)
Aug 11, 2022 7.599 8.200 7.599 8.160 15,474 +0.62(+8.22%)
Aug 10, 2022 7.500 7.790 7.500 7.540 2,780 +0.12(+1.62%)
Aug 09, 2022 8.000 8.000 7.170 7.420 37,512 -0.06(-0.80%)
Aug 08, 2022 7.670 8.510 7.290 7.480 57,099 -0.27(-3.48%)
Aug 05, 2022 7.780 8.400 7.730 7.750 6,549 -0.17(-2.08%)
Aug 04, 2022 7.810 8.390 7.600 7.915 21,759 -0.20(-2.52%)
Aug 03, 2022 7.670 8.500 7.670 8.120 31,492 -0.15(-1.75%)
Aug 02, 2022 8.080 8.330 7.650 8.265 6,874 +0.20(+2.42%)
Aug 01, 2022 7.930 8.400 7.510 8.070 20,363 +0.66(+8.91%)
Jul 29, 2022 7.270 7.930 7.230 7.410 18,167 -0.43(-5.48%)
Jul 28, 2022 7.450 8.535 7.210 7.840 43,746 +0.44(+5.95%)
Jul 27, 2022 7.661 7.661 7.210 7.400 36,698 -0.17(-2.25%)
Jul 26, 2022 7.200 7.770 7.200 7.570 16,556 -0.03(-0.39%)
Jul 25, 2022 7.690 8.019 7.350 7.600 34,302 -0.23(-2.94%)
Jul 22, 2022 7.770 8.363 7.590 7.830 12,644 -0.10(-1.26%)
Jul 21, 2022 7.680 8.450 7.470 7.930 123,604 +0.03(+0.38%)
Jul 20, 2022 7.950 8.160 7.670 7.900 24,839 -0.03(-0.38%)
Jul 19, 2022 8.870 8.920 7.700 7.930 54,607 -0.65(-7.58%)
Jul 18, 2022 8.430 9.260 8.430 8.580 9,458 -0.12(-1.38%)
Jul 15, 2022 9.232 9.325 8.687 8.700 17,838 -0.39(-4.29%)
Jul 14, 2022 8.760 9.350 8.650 9.090 37,577 -0.05(-0.55%)
Jul 13, 2022 8.960 9.180 8.476 9.140 27,626 +0.18(+2.01%)
Jul 12, 2022 9.250 9.822 8.610 8.960 41,077 -0.29(-3.14%)
Jul 11, 2022 8.020 9.400 8.000 9.250 74,493 +1.12(+13.78%)
Jul 08, 2022 8.350 8.505 7.800 8.130 70,130 +0.26(+3.30%)
Jul 07, 2022 8.080 8.130 7.700 7.870 41,830 -0.19(-2.36%)
Jul 06, 2022 8.270 8.900 8.040 8.060 179,329 -0.01(-0.12%)
Jul 05, 2022 8.000 8.480 7.680 8.070 132,965 -0.16(-1.94%)
Jul 01, 2022 8.020 8.305 7.990 8.230 56,546 +0.20(+2.49%)
Jun 30, 2022 8.330 8.720 8.010 8.030 51,467 -0.49(-5.75%)
Jun 29, 2022 8.290 8.820 8.290 8.520 113,820 +0.41(+5.06%)
Jun 28, 2022 8.060 8.595 7.938 8.110 96,546 +0.04(+0.50%)
Jun 27, 2022 7.660 8.440 7.650 8.070 65,248 +0.27(+3.46%)
Jun 24, 2022 7.852 8.690 7.650 7.800 115,355 -0.05(-0.64%)
Jun 23, 2022 7.590 7.900 7.428 7.850 58,103 +0.11(+1.42%)
Jun 22, 2022 7.400 7.900 7.400 7.740 100,353 +0.11(+1.44%)
Jun 21, 2022 7.910 7.990 7.370 7.630 62,250 +0.09(+1.19%)
Jun 17, 2022 6.860 7.790 6.660 7.540 135,130 +0.69(+10.07%)
Jun 16, 2022 6.550 6.850 6.140 6.850 149,821 -0.15(-2.14%)
Jun 15, 2022 5.740 7.050 5.610 7.000 264,762 +0.95(+15.70%)
Jun 14, 2022 6.410 6.950 5.780 6.050 463,026 -0.68(-10.10%)
Jun 13, 2022 6.730 0 +0.01(+0.15%)
Jun 10, 2022 4.080 8.200 4.080 6.720 5,351,708 +2.53(+60.38%)
Jun 09, 2022 3.370 4.350 3.370 4.190 833,420 +0.62(+17.37%)
Jun 08, 2022 3.960 4.350 3.010 3.570 2,296,587 -0.36(-9.16%)
Jun 07, 2022 3.520 4.000 3.309 3.930 387,171 +0.42(+11.97%)
Jun 06, 2022 3.430 3.600 3.150 3.510 141,244 +0.09(+2.57%)
Jun 03, 2022 3.340 3.690 3.140 3.422 360,879 -0.06(-1.66%)
Jun 02, 2022 2.780 3.640 2.640 3.480 543,339 +0.64(+22.54%)
Jun 01, 2022 3.000 3.060 2.780 2.840 1,252,108 -0.07(-2.41%)
May 31, 2022 2.870 2.995 2.760 2.910 174,915 +0.04(+1.39%)
May 27, 2022 2.830 2.970 2.800 2.870 263,357 -0.03(-1.03%)
May 26, 2022 3.230 3.230 2.850 2.900 419,227 -0.31(-9.66%)
May 25, 2022 3.510 3.820 3.110 3.210 5,447,664 +0.46(+16.73%)
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.