Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

1.180 +0.050 (+4.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.170	1.260	1.114	1.240	17,306	+0.09(+7.83%)
Aug 30, 2023	1.200	1.210	1.150	1.150	12,648	-0.05(-3.77%)
Aug 29, 2023	1.158	1.220	1.150	1.195	15,521	-0.00(-0.42%)
Aug 28, 2023	1.260	1.260	1.160	1.200	31,010	-0.09(-6.98%)
Aug 25, 2023	1.320	1.350	1.270	1.290	8,115	-0.08(-5.76%)
Aug 24, 2023	1.325	1.369	1.270	1.369	12,676	+0.07(+5.29%)
Aug 23, 2023	1.254	1.340	1.250	1.300	45,141	-0.01(-0.76%)
Aug 22, 2023	1.330	1.390	1.250	1.310	32,374	-0.08(-5.76%)
Aug 21, 2023	1.430	1.430	1.360	1.390	19,469	-0.06(-4.14%)
Aug 18, 2023	1.460	1.680	1.400	1.450	141,034	+0.05(+3.56%)
Aug 17, 2023	1.540	1.540	1.380	1.400	32,397	-0.13(-8.49%)
Aug 16, 2023	1.650	1.650	1.530	1.530	6,994	-0.12(-7.27%)
Aug 15, 2023	1.630	1.760	1.630	1.650	16,200	-0.08(-4.62%)
Aug 14, 2023	1.790	1.790	1.617	1.730	8,193	+0.00(+0.00%)
Aug 11, 2023	1.670	1.830	1.650	1.730	34,713	+0.08(+4.85%)
Aug 10, 2023	1.790	1.830	1.650	1.650	36,841	-0.13(-7.30%)
Aug 09, 2023	1.850	1.920	1.700	1.780	73,215	+0.00(+0.00%)
Aug 08, 2023	1.770	1.845	1.770	1.780	22,327	-0.05(-2.73%)
Aug 07, 2023	1.810	1.950	1.770	1.830	94,404	+0.01(+0.55%)
Aug 04, 2023	1.780	1.850	1.735	1.820	44,792	+0.08(+4.60%)
Aug 03, 2023	1.660	1.787	1.600	1.740	82,006	+0.14(+8.75%)
Aug 02, 2023	1.680	1.750	1.600	1.600	18,319	-0.04(-2.44%)
Aug 01, 2023	1.560	1.790	1.560	1.640	140,808	+0.03(+1.86%)
Jul 31, 2023	1.610	1.670	1.570	1.610	26,350	+0.01(+0.63%)
Jul 28, 2023	1.650	1.650	1.522	1.600	56,474	+0.00(+0.00%)
Jul 27, 2023	1.700	1.780	1.600	1.600	92,280	-0.14(-8.05%)
Jul 26, 2023	1.800	1.850	1.740	1.740	68,995	-0.12(-6.45%)
Jul 25, 2023	1.900	1.920	1.760	1.860	121,991	-0.02(-1.06%)
Jul 24, 2023	1.800	1.950	1.788	1.880	148,954	+0.08(+4.44%)
Jul 21, 2023	1.960	1.980	1.790	1.800	152,757	-0.19(-9.55%)
Jul 20, 2023	1.990	2.000	1.820	1.990	266,359	-0.05(-2.45%)
Jul 19, 2023	1.960	2.050	1.810	2.040	961,008	+0.04(+2.00%)
Jul 18, 2023	2.270	2.490	1.860	2.000	40,644,528	+0.45(+28.95%)
Jul 17, 2023	1.650	1.660	1.520	1.551	16,540	-0.05(-3.06%)
Jul 14, 2023	1.400	1.600	1.360	1.600	21,075	+0.04(+2.56%)
Jul 13, 2023	1.680	1.750	1.460	1.560	129,047	+0.04(+2.63%)
Jul 12, 2023	1.860	1.860	1.422	1.520	471,364	-0.27(-15.09%)
Jul 11, 2023	1.690	1.800	1.630	1.790	43,160	+0.12(+7.20%)
Jul 10, 2023	1.680	1.800	1.630	1.670	27,200	-0.01(-0.60%)
Jul 07, 2023	1.590	1.700	1.570	1.680	27,040	+0.04(+2.44%)
Jul 06, 2023	1.650	1.720	1.520	1.640	115,626	-0.01(-0.61%)
Jul 05, 2023	1.530	1.720	1.530	1.650	115,830	+0.07(+4.43%)
Jul 03, 2023	1.330	1.650	1.330	1.580	229,342	+0.25(+18.80%)
Jun 30, 2023	1.340	1.420	1.300	1.330	103,295	-0.05(-3.62%)
Jun 29, 2023	1.370	1.450	1.230	1.380	683,164	+0.01(+0.74%)
Jun 28, 2023	1.360	1.417	1.340	1.370	10,263	+0.03(+2.23%)
Jun 27, 2023	1.380	1.400	1.280	1.340	26,678	+0.04(+3.08%)
Jun 26, 2023	1.380	1.380	1.280	1.300	23,291	-0.02(-1.52%)
Jun 23, 2023	1.370	1.450	1.300	1.320	74,242	-0.01(-0.75%)
Jun 22, 2023	1.370	1.410	1.323	1.330	42,198	-0.06(-4.32%)
Jun 21, 2023	1.350	1.475	1.320	1.390	75,552	+0.05(+3.73%)
Jun 20, 2023	1.320	1.409	1.320	1.340	40,939	-0.08(-5.63%)
Jun 16, 2023	1.300	1.740	1.270	1.420	675,198	+0.08(+6.05%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices