ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.7505 +0.1595 (+26.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.5150 0.5499 0.5100 0.5387 78,375 +0.01(+2.61%)
Jul 31, 2024 0.5790 0.5790 0.5217 0.5250 74,635 -0.04(-7.78%)
Jul 30, 2024 0.5550 0.5939 0.5400 0.5693 114,291 +0.00(+0.12%)
Jul 29, 2024 0.5944 0.5997 0.5505 0.5686 80,974 -0.02(-3.46%)
Jul 26, 2024 0.5620 0.6119 0.5620 0.5890 85,662 +0.01(+1.01%)
Jul 25, 2024 0.5800 0.5899 0.5555 0.5831 162,760 -0.02(-2.80%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.