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 )

0.9000 -0.0600 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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.