Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries The Singing Machine Company, Inc. - Common Stock (NQ: MICS ) 0.7499 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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.