The Singing Machine Company, Inc. - Common Stock (NQ: MICS )
0.9250
-0.0750
(-7.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 12, 2024 | 0.9800 | 1.000 | 0.9200 | 0.9250 | 189,708 | -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%) |
| Jul 01, 2024 | 1.160 | 1.160 | 1.110 | 1.135 | 31,389 | -0.02(-2.16%) |
| Jun 28, 2024 | 1.200 | 1.200 | 1.120 | 1.160 | 25,764 | -0.05(-4.13%) |
| Jun 27, 2024 | 1.290 | 1.290 | 1.120 | 1.210 | 50,065 | -0.04(-3.20%) |
| Jun 26, 2024 | 1.120 | 1.260 | 1.050 | 1.250 | 70,795 | +0.14(+12.61%) |
| Jun 25, 2024 | 0.9900 | 1.199 | 0.9700 | 1.110 | 206,129 | +0.11(+11.00%) |
| Jun 24, 2024 | 1.060 | 1.120 | 0.9797 | 1.000 | 95,823 | -0.10(-9.09%) |
| Jun 21, 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 63,311 | +0.04(+3.77%) |
| Jun 20, 2024 | 1.110 | 1.110 | 1.010 | 1.060 | 33,495 | -0.06(-5.36%) |
| Jun 18, 2024 | 1.110 | 1.130 | 1.040 | 1.120 | 58,921 | -0.01(-0.88%) |
| Jun 17, 2024 | 1.250 | 1.330 | 1.060 | 1.130 | 127,009 | -0.11(-8.87%) |
| Jun 14, 2024 | 1.150 | 1.380 | 1.150 | 1.240 | 140,986 | +0.02(+1.64%) |
| Jun 13, 2024 | 1.300 | 1.320 | 1.140 | 1.220 | 596,474 | -0.24(-16.44%) |
| Jun 12, 2024 | 1.780 | 1.810 | 1.410 | 1.460 | 6,542,849 | -0.42(-22.34%) |
| Jun 11, 2024 | 1.900 | 1.950 | 1.500 | 1.880 | 132,837 | -0.02(-1.05%) |
| Jun 10, 2024 | 1.840 | 1.970 | 1.820 | 1.900 | 78,921 | +0.03(+1.60%) |
| Jun 07, 2024 | 1.700 | 1.900 | 1.650 | 1.870 | 100,090 | +0.17(+10.00%) |
| Jun 06, 2024 | 1.740 | 1.760 | 1.591 | 1.700 | 33,762 | -0.02(-1.16%) |
| Jun 05, 2024 | 1.450 | 1.750 | 1.449 | 1.720 | 80,675 | +0.30(+21.13%) |
| Jun 04, 2024 | 1.360 | 1.420 | 1.320 | 1.420 | 12,967 | +0.01(+1.04%) |
| Jun 03, 2024 | 1.390 | 1.440 | 1.380 | 1.405 | 29,308 | +0.02(+1.11%) |
| May 31, 2024 | 1.440 | 1.612 | 1.290 | 1.390 | 64,447 | -0.10(-6.71%) |
| May 30, 2024 | 1.390 | 1.610 | 1.300 | 1.490 | 87,942 | +0.09(+6.43%) |
| May 29, 2024 | 1.550 | 1.550 | 1.220 | 1.400 | 66,735 | +0.00(+0.00%) |
| May 28, 2024 | 1.370 | 1.583 | 1.350 | 1.400 | 64,800 | +0.00(+0.00%) |
| May 24, 2024 | 1.390 | 1.470 | 1.270 | 1.400 | 71,746 | +0.05(+3.70%) |
| May 23, 2024 | 1.390 | 1.450 | 1.240 | 1.350 | 145,546 | -0.08(-5.59%) |
| May 22, 2024 | 1.480 | 1.570 | 1.240 | 1.430 | 179,287 | +0.02(+1.42%) |
| May 21, 2024 | 1.160 | 1.438 | 1.120 | 1.410 | 98,492 | +0.25(+21.55%) |
| May 20, 2024 | 1.150 | 1.200 | 1.110 | 1.160 | 10,687 | -0.02(-1.69%) |
| May 17, 2024 | 1.160 | 1.225 | 1.025 | 1.180 | 98,546 | +0.05(+4.42%) |
| May 16, 2024 | 0.9100 | 1.200 | 0.8700 | 1.130 | 72,377 | +0.19(+20.84%) |
| May 15, 2024 | 0.9200 | 0.9390 | 0.8510 | 0.9351 | 26,376 | +0.01(+1.54%) |
| May 14, 2024 | 0.8800 | 0.9899 | 0.8500 | 0.9209 | 31,138 | -0.06(-5.67%) |
| May 13, 2024 | 0.8133 | 0.9763 | 0.8133 | 0.9763 | 9,791 | +0.03(+3.06%) |
| May 10, 2024 | 0.9600 | 0.9600 | 0.9473 | 0.9473 | 753 | -0.05(-4.58%) |
| May 09, 2024 | 0.9600 | 1.010 | 0.9500 | 0.9928 | 5,137 | +0.06(+6.75%) |
| May 08, 2024 | 0.8999 | 0.9399 | 0.8601 | 0.9300 | 3,709 | +0.03(+2.99%) |
| May 07, 2024 | 0.9199 | 1.000 | 0.8901 | 0.9030 | 7,523 | +0.00(+0.33%) |
| May 06, 2024 | 0.9000 | 1.070 | 0.9000 | 0.9000 | 38,137 | -0.06(-6.25%) |
| May 03, 2024 | 1.000 | 1.000 | 0.9357 | 0.9600 | 6,994 | -0.07(-7.25%) |
| May 02, 2024 | 1.055 | 1.055 | 0.9854 | 1.035 | 9,095 | -0.04(-3.27%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Booming Turkish TV drama industry captures hearts and minds worldwide and boosts tourism
- The son of Asia's richest man gets married in the year's most extravagant wedding
- Historically Black town in Louisiana's Cancer Alley is divided over a planned grain terminal
- An Indian billionaire's son is married after lavish celebrations that spotlight his global clout
- A Taiwan-based Buddhist charity attempts to take the founding nun's message of compassion global
- World's first hydrogen-powered commercial ferry to run on San Francisco Bay, and it's free to ride
- Argentina's inflation edges up in June, breaking a months-long streak in a blow to President Milei
- Smoking laptop in passenger's bag prompts evacuation on American Airlines flight in San Francisco
- Former Georgia insurance commissioner sentenced to prison after pleading guilty to health care fraud
- Pakistan reaches new $7 billion loan deal with IMF
Most Read
- Thousands of Minnesota white-collar workers now eligible for overtime pay • Business
- Ship emergency on Lake Superior is latest safety mishap for Great Lakes freighter operator • Business
- Ramstad: In a big change to nation's corn, you might soon see shorter stalks • Business
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Don't be one of many Americans without 'rainy day fund' for emergencies • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.