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 31, 2016 0.2900 0.3060 0.2700 0.2800 27,810 +0.00(+0.00%)
May 24, 2016 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
May 23, 2016 0.3000 0.3050 0.3000 0.3050 2,900 +0.01(+1.67%)
May 20, 2016 0.3000 0.3000 0.3000 0.3000 2,100 +0.00(+0.00%)
May 19, 2016 0.2990 0.3000 0.2990 0.3000 22,500 +0.00(+0.00%)
May 17, 2016 0.3000 0.3000 0.3000 0 -0.01(-4.30%)
May 13, 2016 0.3135 0.3135 0.3135 0 +0.02(+6.26%)
May 12, 2016 0.2950 0.2950 0.2950 0.2950 15,500 -0.02(-4.84%)
May 11, 2016 0.3100 0.3100 0.2910 0.3100 33,345 +0.00(+0.00%)
May 10, 2016 0.2900 0.3100 0.2900 0.3100 20,500 +0.03(+10.71%)
May 09, 2016 0.3000 0.3000 0.2800 0.2800 47,500 -0.02(-6.67%)
May 06, 2016 0.3000 0.3000 0.2700 0.3000 42,500 +0.02(+7.14%)
May 02, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 26, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 22, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 21, 2016 0.2800 0.2800 0.2800 0.2800 250 +0.00(+0.00%)
Apr 20, 2016 0.2800 0.2800 0.2800 0.2800 3,550 -0.00(-1.75%)
Apr 19, 2016 0.2850 0.2850 0.2850 0.2850 3,900 -0.01(-1.72%)
Apr 13, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Apr 12, 2016 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.23%)
Apr 07, 2016 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Apr 04, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.69%)
Apr 01, 2016 0.2954 0.2954 0.2880 0.2880 4,704 -0.03(-10.00%)
Mar 31, 2016 0.3200 0.3200 0.3200 0.3200 1,460 +0.01(+2.35%)
Mar 30, 2016 0.3126 0.3126 0.3126 0.3126 500 -0.02(-5.26%)
Mar 29, 2016 0.3300 0.3300 0.3300 0.3300 1,610 +0.02(+6.45%)
Mar 28, 2016 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+2.65%)
Mar 24, 2016 0.3020 0.3020 0.3020 0 -0.02(-5.65%)
Mar 23, 2016 0.3400 0.3400 0.3200 0.3201 19,100 +0.00(+0.03%)
Mar 22, 2016 0.3200 0.3200 0.3200 0.3200 1,500 +0.00(+0.00%)
Mar 21, 2016 0.3200 0.3200 0.3200 0.3200 5,500 +0.00(+0.00%)
Mar 18, 2016 0.2600 0.3300 0.2600 0.3200 48,499 +0.02(+6.67%)
Mar 17, 2016 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 15, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 14, 2016 0.3000 0.3900 0.3000 0.3000 13,830 -0.09(-23.08%)
Mar 11, 2016 0.2750 0.3900 0.2210 0.3900 12,900 +0.13(+50.00%)
Mar 10, 2016 0.2600 0.2600 0.2600 0.2600 12,000 +0.00(+0.00%)
Mar 08, 2016 0.2600 0.2600 0.2600 0 +0.04(+17.65%)
Mar 07, 2016 0.2210 0.2700 0.2210 0.2210 2,200 -0.05(-18.15%)
Mar 04, 2016 0.2500 0.2700 0.2500 0.2700 43,221 +0.02(+8.00%)
Mar 03, 2016 0.2400 0.2500 0.2400 0.2500 37,978 +0.01(+4.17%)
Mar 02, 2016 0.2400 0.2400 0.2400 0.2400 1,221 -0.03(-9.43%)
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.