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 (%)
Nov 30, 2023 1.220 1.300 1.110 1.250 215,820 +0.12(+10.62%)
Nov 29, 2023 1.100 1.170 1.030 1.130 91,921 -0.03(-2.59%)
Nov 28, 2023 1.240 1.240 1.030 1.160 153,108 -0.08(-6.45%)
Nov 27, 2023 1.340 1.370 1.140 1.240 678,750 -0.02(-1.59%)
Nov 24, 2023 0.8917 1.300 0.8704 1.260 605,239 +0.32(+34.04%)
Nov 22, 2023 0.9300 0.9582 0.8608 0.9400 12,137 -0.03(-3.08%)
Nov 21, 2023 0.8700 0.9800 0.8500 0.9699 9,103 +0.03(+3.18%)
Nov 20, 2023 0.8700 0.9400 0.8300 0.9400 18,081 +0.06(+6.46%)
Nov 17, 2023 0.9500 0.9975 0.8401 0.8830 46,827 -0.07(-7.05%)
Nov 16, 2023 0.9500 0.9700 0.7600 0.9500 70,723 -0.09(-8.65%)
Nov 15, 2023 1.050 1.050 0.9765 1.040 75,196 -0.04(-3.70%)
Nov 14, 2023 0.9400 1.090 0.9008 1.080 221,956 +0.02(+1.89%)
Nov 13, 2023 0.7900 1.148 0.7809 1.060 694,294 +0.26(+32.52%)
Nov 10, 2023 0.8245 0.8245 0.7950 0.7999 8,411 +0.01(+1.86%)
Nov 09, 2023 0.7850 0.8300 0.7850 0.7853 12,495 -0.02(-3.05%)
Nov 08, 2023 0.8700 0.8700 0.7000 0.8100 16,086 -0.05(-5.81%)
Nov 07, 2023 0.8905 0.8950 0.8450 0.8600 27,350 -0.06(-6.52%)
Nov 06, 2023 0.8200 0.9200 0.8200 0.9200 23,850 +0.07(+8.24%)
Nov 03, 2023 0.8400 0.8760 0.8200 0.8500 32,692 +0.01(+1.17%)
Nov 02, 2023 0.8459 0.8500 0.8245 0.8402 14,192 +0.01(+0.67%)
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.