Skip to main content

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

0.9100 -0.0647 (-6.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.21(+18.50%)
May 08, 2023 1.230 1.230 1.070 1.130 255,743 -0.10(-8.13%)
May 05, 2023 1.320 1.320 1.180 1.230 412,190 -0.10(-7.52%)
May 04, 2023 1.370 1.490 1.200 1.330 645,741 -0.12(-8.28%)
May 03, 2023 1.590 2.660 1.310 1.450 7,428,407 -0.01(-0.68%)
May 02, 2023 1.320 1.960 1.310 1.460 452,064 +0.12(+8.57%)
May 01, 2023 1.340 1.350 1.310 1.345 11,451 +0.01(+1.11%)
Apr 28, 2023 1.340 1.350 1.320 1.330 4,225 -0.02(-1.48%)
Apr 27, 2023 1.328 1.380 1.310 1.350 7,602 -0.05(-3.57%)
Apr 26, 2023 1.410 1.420 1.390 1.400 10,413 -0.07(-4.92%)
Apr 25, 2023 1.460 1.472 1.400 1.472 7,056 +0.00(+0.16%)
Apr 24, 2023 1.430 1.520 1.430 1.470 16,240 +0.00(+0.01%)
Apr 21, 2023 1.450 1.510 1.430 1.470 10,908 +0.02(+1.38%)
Apr 20, 2023 1.390 1.590 1.380 1.450 74,562 -0.15(-9.38%)
Apr 19, 2023 1.620 1.720 1.510 1.600 125,154 -0.02(-1.46%)
Apr 18, 2023 1.550 1.893 1.460 1.624 223,359 -0.08(-4.49%)
Apr 17, 2023 1.380 2.900 1.250 1.700 1,323,646 +0.23(+15.69%)
Apr 14, 2023 1.480 1.690 1.450 1.469 8,032 +0.03(+2.03%)
Apr 13, 2023 1.200 1.659 1.200 1.440 24,979 -0.19(-11.65%)
Apr 12, 2023 1.520 1.710 1.510 1.630 11,119 +0.12(+7.95%)
Apr 11, 2023 1.580 1.640 1.470 1.510 21,859 -0.07(-4.48%)
Apr 10, 2023 1.650 1.670 1.370 1.581 49,453 -0.24(-13.14%)
Apr 06, 2023 1.600 2.400 1.574 1.820 363,004 +0.22(+13.99%)
Apr 05, 2023 1.600 1.600 1.530 1.597 6,977 +0.10(+6.44%)
Apr 04, 2023 1.500 1.572 1.500 1.500 3,151 -0.09(-5.68%)
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.