Skip to main content

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

Historical Prices

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.