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 (%)
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 -0.00(-0.13%)
Jun 14, 2023 1.330 1.355 1.310 1.341 15,902 +0.01(+0.74%)
Jun 13, 2023 1.330 1.450 1.310 1.331 62,760 -0.04(-2.87%)
Jun 12, 2023 1.320 1.455 1.320 1.370 17,628 -0.04(-2.82%)
Jun 09, 2023 1.320 1.430 1.320 1.410 56,439 +0.09(+6.82%)
Jun 08, 2023 1.400 1.520 1.300 1.320 191,593 -0.06(-4.35%)
Jun 07, 2023 1.420 1.455 1.341 1.380 36,296 -0.03(-2.13%)
Jun 06, 2023 1.340 1.450 1.340 1.410 64,292 +0.05(+3.68%)
Jun 05, 2023 1.350 1.390 1.320 1.360 36,539 -0.02(-1.10%)
Jun 02, 2023 1.390 1.430 1.355 1.375 35,556 +0.06(+4.96%)
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.