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 )

0.7400 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 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 (%)
Sep 06, 2024 0.7400 0 +0.00(+0.14%)
Sep 05, 2024 0.7068 0.7498 0.6940 0.7390 103,029 +0.04(+5.57%)
Sep 04, 2024 0.7600 0.8500 0.6900 0.7000 141,569 -0.05(-6.65%)
Sep 03, 2024 0.7617 0.7617 0.6507 0.7499 224,119 -0.00(-0.08%)
Aug 30, 2024 0.5925 0.9090 0.5925 0.7505 1,202,246 +0.16(+26.99%)
Aug 29, 2024 0.5008 0.6200 0.5000 0.5910 324,011 +0.09(+17.03%)
Aug 28, 2024 0.4900 0.5250 0.4875 0.5050 143,108 +0.04(+7.88%)
Aug 27, 2024 0.4400 0.5000 0.4416 0.4681 34,885 +0.02(+3.33%)
Aug 26, 2024 0.4920 0.5016 0.4462 0.4530 19,973 -0.02(-3.94%)
Aug 23, 2024 0.4499 0.4716 0.4399 0.4716 61,778 +0.05(+11.02%)
Aug 22, 2024 0.4196 0.4516 0.4196 0.4248 118,759 +0.00(+1.14%)
Aug 21, 2024 0.4100 0.4400 0.3750 0.4200 155,868 +0.03(+7.25%)
Aug 20, 2024 0.6000 0.6000 0.3916 0.3916 393,768 -0.15(-28.15%)
Aug 19, 2024 0.5299 0.5890 0.5268 0.5450 274,976 +0.04(+7.14%)
Aug 16, 2024 0.4970 0.5299 0.4850 0.5087 34,309 +0.02(+4.89%)
Aug 15, 2024 0.4650 0.5210 0.4650 0.4850 52,446 -0.01(-2.47%)
Aug 14, 2024 0.4700 0.5099 0.4700 0.4973 14,940 +0.03(+5.81%)
Aug 13, 2024 0.4900 0.5300 0.4650 0.4700 67,565 -0.02(-4.99%)
Aug 12, 2024 0.5300 0.5300 0.4918 0.4947 55,918 -0.05(-10.01%)
Aug 09, 2024 0.5389 0.5616 0.5016 0.5497 88,220 +0.04(+7.45%)
Aug 08, 2024 0.5340 0.5500 0.4925 0.5116 43,443 +0.00(+0.14%)
Aug 07, 2024 0.5150 0.5500 0.5070 0.5109 25,739 +0.01(+1.03%)
Aug 06, 2024 0.4500 0.5499 0.4258 0.5057 146,444 +0.05(+12.10%)
Aug 05, 2024 0.3700 0.4699 0.3500 0.4511 151,838 -0.03(-7.05%)
Aug 02, 2024 0.5349 0.5494 0.4601 0.4853 96,570 -0.05(-9.91%)
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.