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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
May 26, 2017 0.5500 0.5500 0.5200 0.5200 10,801 -0.03(-5.45%)
May 25, 2017 0.5500 0.5500 0.5500 0.5500 1,900 +0.00(+0.73%)
May 24, 2017 0.5460 0.5460 0.5460 0.5460 5,000 +0.03(+5.00%)
May 23, 2017 0.5400 0.5400 0.5200 0.5200 1,990 -0.02(-3.70%)
May 22, 2017 0.5400 0.5400 0.5400 0.5400 4,000 +0.00(+0.00%)
May 19, 2017 0.5300 0.5400 0.5300 0.5400 375 +0.01(+1.89%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 14,000 -0.03(-5.36%)
May 17, 2017 0.5400 0.5600 0.5030 0.5600 6,500 +0.00(+0.00%)
May 16, 2017 0.5600 0.5600 0.5600 0.5600 16,031 +0.00(+0.00%)
May 15, 2017 0.5561 0.5600 0.5561 0.5600 1,194 +0.00(+0.11%)
May 12, 2017 0.5850 0.5900 0.5000 0.5594 93,175 -0.03(-4.37%)
May 11, 2017 0.5850 0.5850 0.5850 0.5850 25,000 +0.00(+0.26%)
May 10, 2017 0.5835 0.5835 0.5600 0.5835 10,400 -0.00(-0.26%)
May 09, 2017 0.5637 0.5850 0.5637 0.5850 4,748 +0.00(+0.00%)
May 08, 2017 0.5800 0.5850 0.5600 0.5850 71,666 +0.02(+2.63%)
May 04, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.06%)
May 03, 2017 0.5800 0.5800 0.5500 0.5696 7,731 +0.02(+3.57%)
May 02, 2017 0.5300 0.5500 0.5200 0.5500 26,525 +0.02(+3.77%)
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.