Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9600 -0.0750 (-7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.9699 0.9699 0.9100 0.9100 1,971 -0.06(-6.64%)
Mar 27, 2024 0.9000 1.006 0.9000 0.9747 20,064 +0.05(+5.95%)
Mar 26, 2024 0.9300 0.9300 0.8241 0.9200 64,792 -0.06(-6.14%)
Mar 25, 2024 1.060 1.060 0.9800 0.9802 6,619 -0.08(-7.53%)
Mar 22, 2024 1.010 1.060 0.9900 1.060 6,290 -0.01(-0.93%)
Mar 21, 2024 1.050 1.095 0.9951 1.070 12,594 +0.00(+0.00%)
Mar 20, 2024 1.170 1.190 0.9500 1.070 212,809 -0.03(-2.73%)
Mar 19, 2024 1.190 1.190 1.090 1.100 6,400 -0.09(-7.56%)
Mar 18, 2024 1.190 1.240 1.160 1.190 10,067 +0.03(+2.59%)
Mar 15, 2024 1.140 1.250 1.140 1.160 39,872 +0.00(+0.00%)
Mar 14, 2024 1.170 1.180 1.150 1.160 5,831 -0.10(-7.94%)
Mar 13, 2024 1.220 1.300 1.130 1.260 24,685 +0.08(+6.78%)
Mar 12, 2024 0.9900 1.200 0.9862 1.180 27,259 +0.17(+16.83%)
Mar 11, 2024 1.010 1.080 0.9508 1.010 14,771 -0.04(-3.81%)
Mar 08, 2024 1.110 1.110 0.9741 1.050 46,629 -0.09(-7.89%)
Mar 07, 2024 1.150 1.180 1.100 1.140 8,864 -0.01(-0.87%)
Mar 06, 2024 1.070 1.150 1.060 1.150 16,237 +0.00(+0.00%)
Mar 05, 2024 1.060 1.163 1.030 1.150 53,404 +0.07(+6.48%)
Mar 04, 2024 1.030 1.100 0.9800 1.080 32,002 +0.06(+5.88%)
Mar 01, 2024 1.030 1.080 0.9500 1.020 10,121 +0.04(+4.08%)
Feb 29, 2024 1.110 1.110 0.9700 0.9800 26,917 -0.05(-4.85%)
Feb 28, 2024 0.9600 1.190 0.9400 1.030 106,643 +0.01(+0.98%)
Feb 27, 2024 0.8000 1.200 0.8000 1.020 527,040 +0.28(+38.08%)
Feb 26, 2024 0.6900 0.7500 0.6810 0.7387 9,962 +0.02(+3.04%)
Feb 23, 2024 0.7100 0.7300 0.6656 0.7169 26,083 +0.01(+0.97%)
Feb 22, 2024 0.6999 0.7771 0.6820 0.7100 28,942 +0.01(+1.43%)
Feb 21, 2024 0.6800 0.7400 0.6607 0.7000 65,281 +0.02(+2.94%)
Feb 20, 2024 0.6992 0.7313 0.6800 0.6800 7,782 +0.01(+1.19%)
Feb 16, 2024 0.7190 0.7200 0.6720 0.6720 12,901 -0.02(-2.61%)
Feb 15, 2024 0.7200 0.7200 0.6800 0.6900 2,781 -0.03(-4.17%)
Feb 14, 2024 0.6718 0.7400 0.6718 0.7200 8,190 +0.03(+4.56%)
Feb 13, 2024 0.6666 0.7000 0.6511 0.6886 3,032 -0.01(-2.09%)
Feb 12, 2024 0.7439 0.7439 0.7000 0.7033 1,284 +0.00(+0.47%)
Feb 09, 2024 0.6600 0.7010 0.6600 0.7000 3,045 +0.01(+1.48%)
Feb 08, 2024 0.7100 0.7281 0.6511 0.6898 6,784 -0.00(-0.03%)
Feb 07, 2024 0.6512 0.7243 0.6511 0.6900 3,459 +0.03(+4.55%)
Feb 06, 2024 0.6600 0.6840 0.6600 0.6600 8,954 -0.00(-0.15%)
Feb 05, 2024 0.6600 0.6800 0.6600 0.6610 6,685 +0.00(+0.15%)
Feb 02, 2024 0.7001 0.7225 0.6600 0.6600 9,257 +0.00(+0.00%)
Feb 01, 2024 0.7400 0.7500 0.6600 0.6600 28,302 -0.04(-5.85%)
Jan 31, 2024 0.7002 0.7500 0.6600 0.7010 11,520 +0.01(+1.56%)
Jan 30, 2024 0.6972 0.7583 0.6800 0.6902 6,479 -0.01(-1.54%)
Jan 29, 2024 0.7190 0.8000 0.6880 0.7010 8,425 +0.02(+2.94%)
Jan 26, 2024 0.7100 0.7100 0.6520 0.6810 18,707 -0.01(-1.30%)
Jan 25, 2024 0.7100 0.7450 0.6900 0.6900 6,914 -0.06(-7.91%)
Jan 24, 2024 0.7750 0.7750 0.7493 0.7493 8,378 -0.00(-0.08%)
Jan 23, 2024 0.7355 0.7500 0.7300 0.7499 15,357 +0.04(+5.03%)
Jan 22, 2024 0.7275 0.7700 0.7001 0.7140 24,923 -0.04(-4.80%)
Jan 19, 2024 0.7700 0.7700 0.6505 0.7500 78,624 -0.07(-9.09%)
Jan 18, 2024 0.8000 0.8250 0.7999 0.8250 5,135 +0.02(+3.09%)
Jan 17, 2024 0.8600 0.8600 0.8003 0.8003 9,092 -0.08(-8.89%)
Jan 16, 2024 0.9300 0.9300 0.8600 0.8784 10,691 -0.06(-6.74%)
Jan 12, 2024 0.9500 0.9701 0.9370 0.9419 7,367 -0.03(-2.90%)
Jan 11, 2024 0.9900 1.000 0.9600 0.9700 5,015 -0.04(-3.96%)
Jan 10, 2024 1.010 1.020 1.010 1.010 3,224 -0.03(-2.88%)
Jan 09, 2024 0.9500 1.049 0.9500 1.040 4,441 +0.11(+11.41%)
Jan 08, 2024 1.010 1.030 0.8904 0.9334 24,039 -0.07(-6.66%)
Jan 05, 2024 1.040 1.045 1.000 1.000 23,863 -0.02(-1.96%)
Jan 04, 2024 1.020 1.060 1.010 1.020 15,395 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 1.010 1.040 15,730 +0.01(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.