Skip to main content

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

0.5835 -0.0164 (-2.73%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6500 0.6700 0.5900 0.5999 318,957 -0.03(-4.47%)
Jul 23, 2024 0.7860 0.8329 0.5553 0.6280 2,156,069 -0.19(-23.65%)
Jul 22, 2024 0.8500 0.8500 0.7900 0.8225 48,146 -0.03(-3.24%)
Jul 19, 2024 0.8370 0.8799 0.8120 0.8500 69,251 +0.01(+1.49%)
Jul 18, 2024 0.8215 0.8843 0.8000 0.8375 164,797 -0.01(-1.47%)
Jul 17, 2024 0.8200 0.8595 0.7982 0.8500 183,384 +0.01(+1.20%)
Jul 16, 2024 0.9501 0.9665 0.7908 0.8399 1,652,228 -0.05(-5.63%)
Jul 15, 2024 0.9500 0.9500 0.8200 0.8900 209,767 -0.04(-3.78%)
Jul 12, 2024 0.9800 1.000 0.9200 0.9250 189,719 -0.07(-7.50%)
Jul 11, 2024 0.9800 1.020 0.9000 1.000 96,193 +0.01(+0.59%)
Jul 10, 2024 1.130 1.150 0.9405 0.9941 376,174 -0.09(-7.95%)
Jul 09, 2024 1.140 1.140 1.040 1.080 412,723 -0.11(-9.24%)
Jul 08, 2024 1.170 1.230 1.100 1.190 841,323 -0.04(-3.25%)
Jul 05, 2024 1.390 1.412 1.040 1.230 20,406,252 +0.08(+6.96%)
Jul 03, 2024 1.165 1.177 1.130 1.150 54,426 +0.02(+1.77%)
Jul 02, 2024 1.120 1.145 1.100 1.130 5,191 -0.01(-0.44%)
Jul 01, 2024 1.160 1.160 1.110 1.135 31,389 -0.02(-2.16%)
Jun 28, 2024 1.200 1.200 1.120 1.160 25,764 -0.05(-4.13%)
Jun 27, 2024 1.290 1.290 1.120 1.210 50,065 -0.04(-3.20%)
Jun 26, 2024 1.120 1.260 1.050 1.250 70,795 +0.14(+12.61%)
Jun 25, 2024 0.9900 1.199 0.9700 1.110 206,129 +0.11(+11.00%)
Jun 24, 2024 1.060 1.120 0.9797 1.000 95,823 -0.10(-9.09%)
Jun 21, 2024 1.050 1.100 1.050 1.100 63,311 +0.04(+3.77%)
Jun 20, 2024 1.110 1.110 1.010 1.060 33,495 -0.06(-5.36%)
Jun 18, 2024 1.110 1.130 1.040 1.120 58,921 -0.01(-0.88%)
Jun 17, 2024 1.250 1.330 1.060 1.130 127,009 -0.11(-8.87%)
Jun 14, 2024 1.150 1.380 1.150 1.240 140,986 +0.02(+1.64%)
Jun 13, 2024 1.300 1.320 1.140 1.220 596,474 -0.24(-16.44%)
Jun 12, 2024 1.780 1.810 1.410 1.460 6,542,849 -0.42(-22.34%)
Jun 11, 2024 1.900 1.950 1.500 1.880 132,837 -0.02(-1.05%)
Jun 10, 2024 1.840 1.970 1.820 1.900 78,921 +0.03(+1.60%)
Jun 07, 2024 1.700 1.900 1.650 1.870 100,090 +0.17(+10.00%)
Jun 06, 2024 1.740 1.760 1.591 1.700 33,762 -0.02(-1.16%)
Jun 05, 2024 1.450 1.750 1.449 1.720 80,675 +0.30(+21.13%)
Jun 04, 2024 1.360 1.420 1.320 1.420 12,967 +0.01(+1.04%)
Jun 03, 2024 1.390 1.440 1.380 1.405 29,308 +0.02(+1.11%)
May 31, 2024 1.440 1.612 1.290 1.390 64,447 -0.10(-6.71%)
May 30, 2024 1.390 1.610 1.300 1.490 87,942 +0.09(+6.43%)
May 29, 2024 1.550 1.550 1.220 1.400 66,735 +0.00(+0.00%)
May 28, 2024 1.370 1.583 1.350 1.400 64,800 +0.00(+0.00%)
May 24, 2024 1.390 1.470 1.270 1.400 71,746 +0.05(+3.70%)
May 23, 2024 1.390 1.450 1.240 1.350 145,546 -0.08(-5.59%)
May 22, 2024 1.480 1.570 1.240 1.430 179,287 +0.02(+1.42%)
May 21, 2024 1.160 1.438 1.120 1.410 98,492 +0.25(+21.55%)
May 20, 2024 1.150 1.200 1.110 1.160 10,687 -0.02(-1.69%)
May 17, 2024 1.160 1.225 1.025 1.180 98,546 +0.05(+4.42%)
May 16, 2024 0.9100 1.200 0.8700 1.130 72,377 +0.19(+20.84%)
May 15, 2024 0.9200 0.9390 0.8510 0.9351 26,376 +0.01(+1.54%)
May 14, 2024 0.8800 0.9899 0.8500 0.9209 31,138 -0.06(-5.67%)
May 13, 2024 0.8133 0.9763 0.8133 0.9763 9,791 +0.03(+3.06%)
May 10, 2024 0.9600 0.9600 0.9473 0.9473 753 -0.05(-4.58%)
May 09, 2024 0.9600 1.010 0.9500 0.9928 5,137 +0.06(+6.75%)
May 08, 2024 0.8999 0.9399 0.8601 0.9300 3,709 +0.03(+2.99%)
May 07, 2024 0.9199 1.000 0.8901 0.9030 7,523 +0.00(+0.33%)
May 06, 2024 0.9000 1.070 0.9000 0.9000 38,137 -0.06(-6.25%)
May 03, 2024 1.000 1.000 0.9357 0.9600 6,994 -0.07(-7.25%)
May 02, 2024 1.055 1.055 0.9854 1.035 9,095 -0.04(-3.27%)
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.