Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singing Machine Inc (OP: SMDM )

0.1865 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4240 0.4240 0.4240 0 +0.00(+0.00%)
Apr 28, 2021 0.4240 0.4240 0.4240 0 -0.02(-4.35%)
Apr 27, 2021 0.4432 0.4443 0.4432 0.4433 15,866 -0.00(-0.38%)
Apr 23, 2021 0.4450 0.4450 0.4450 0 +0.03(+6.59%)
Apr 15, 2021 0.4175 0.4175 0.4175 0 +0.04(+9.84%)
Apr 14, 2021 0.3813 0.3813 0.3800 0.3801 18,283 -0.03(-7.29%)
Apr 13, 2021 0.4390 0.4980 0.3800 0.4100 37,746 -0.06(-11.83%)
Apr 12, 2021 0.3710 0.4650 0.3710 0.4650 12,755 +0.09(+24.66%)
Apr 09, 2021 0.3730 0.3730 0.3730 0.3730 1,500 -0.01(-1.97%)
Apr 08, 2021 0.3710 0.3805 0.3710 0.3805 1,800 +0.01(+2.56%)
Apr 07, 2021 0.4000 0.4000 0.3700 0.3710 17,815 -0.04(-9.51%)
Apr 05, 2021 0.4100 0.4100 0.4100 0 -0.00(-0.10%)
Apr 01, 2021 0.4104 0.4104 0.4104 0.4104 900 +0.00(+0.00%)
Mar 30, 2021 0.4104 0.4104 0.4104 0 +0.00(+0.00%)
Mar 29, 2021 0.4104 0.4104 0.4104 0.4104 302 -0.02(-4.56%)
Mar 26, 2021 0.4104 0.4300 0.4104 0.4300 2,900 +0.02(+4.78%)
Mar 25, 2021 0.4104 0.4104 0.4104 0.4104 200 -0.02(-4.56%)
Mar 24, 2021 0.4100 0.4300 0.4100 0.4300 884 +0.02(+4.55%)
Mar 22, 2021 0.4113 0.4113 0.4113 0 +0.00(+0.32%)
Mar 19, 2021 0.4100 0.4100 0.4100 0.4100 4,800 -0.05(-10.09%)
Mar 18, 2021 0.4646 0.4646 0.4560 0.4560 6,170 -0.01(-1.94%)
Mar 17, 2021 0.4650 0.4650 0.4650 0.4650 4,880 +0.00(+0.00%)
Mar 16, 2021 0.4375 0.4650 0.4250 0.4650 21,899 +0.04(+9.41%)
Mar 15, 2021 0.4350 0.4350 0.4250 0.4250 1,113 -0.02(-5.53%)
Mar 12, 2021 0.4350 0.4583 0.4350 0.4499 17,800 +0.02(+4.63%)
Mar 11, 2021 0.4105 0.4300 0.4105 0.4300 1,835 +0.02(+4.88%)
Mar 10, 2021 0.4100 0.4100 0.4100 0.4100 1,207 +0.00(+0.00%)
Mar 09, 2021 0.4300 0.4300 0.4100 0.4100 30,299 -0.01(-2.38%)
Mar 08, 2021 0.4788 0.4798 0.4200 0.4200 3,532 -0.06(-12.28%)
Mar 05, 2021 0.4200 0.4788 0.4200 0.4788 4,400 +0.06(+14.00%)
Mar 04, 2021 0.4505 0.4505 0.4200 0.4200 14,618 -0.07(-14.29%)
Mar 03, 2021 0.4493 0.4900 0.4150 0.4900 3,793 +0.03(+7.29%)
Mar 02, 2021 0.4976 0.5000 0.4567 0.4567 981 -0.04(-8.22%)
Mar 01, 2021 0.4702 0.5000 0.4200 0.4976 36,227 +0.02(+4.76%)
Feb 26, 2021 0.4100 0.4750 0.4100 0.4750 8,300 +0.06(+14.46%)
Feb 25, 2021 0.4151 0.4151 0.4150 0.4150 5,974 -0.03(-5.68%)
Feb 24, 2021 0.4400 0.4400 0.4400 0.4400 1,229 +0.02(+4.76%)
Feb 23, 2021 0.4213 0.4612 0.4150 0.4200 21,427 -0.01(-1.25%)
Feb 22, 2021 0.4350 0.4700 0.4000 0.4253 230,743 +0.02(+6.06%)
Feb 19, 2021 0.4001 0.4350 0.4000 0.4010 10,600 -0.04(-8.86%)
Feb 18, 2021 0.4400 0.4400 0.4400 0.4400 1,078 +0.01(+2.33%)
Feb 17, 2021 0.4000 0.4300 0.3800 0.4300 41,131 +0.03(+7.50%)
Feb 16, 2021 0.4100 0.4200 0.4000 0.4000 66,802 -0.02(-4.76%)
Feb 12, 2021 0.4000 0.4300 0.3900 0.4200 60,700 +0.05(+13.21%)
Feb 11, 2021 0.3945 0.4400 0.3710 0.3710 28,905 -0.04(-10.60%)
Feb 10, 2021 0.4150 0.4150 0.4150 0.4150 3,294 +0.00(+0.24%)
Feb 09, 2021 0.3900 0.4150 0.3900 0.4140 12,836 -0.00(-0.24%)
Feb 08, 2021 0.3838 0.4150 0.3701 0.4150 48,039 +0.03(+7.10%)
Feb 05, 2021 0.4068 0.4068 0.3800 0.3875 102,700 -0.03(-6.63%)
Feb 04, 2021 0.4000 0.4150 0.3700 0.4150 25,360 +0.01(+3.75%)
Feb 03, 2021 0.4150 0.4150 0.3700 0.4000 12,900 -0.01(-3.61%)
Feb 02, 2021 0.4150 0.4150 0.4150 0.4150 2,530 +0.01(+1.22%)
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.