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%)
May 01, 2017 0.5000 0.5300 0.5000 0.5300 25,700 +0.05(+10.42%)
Apr 28, 2017 0.5000 0.5000 0.4800 0.4800 2,075 -0.02(-4.00%)
Apr 27, 2017 0.5100 0.5100 0.5000 0.5000 52,000 -0.01(-1.96%)
Apr 26, 2017 0.5100 0.5200 0.5100 0.5100 23,200 +0.05(+11.96%)
Apr 24, 2017 0.4555 0.4555 0.4555 0 -0.00(-0.98%)
Apr 21, 2017 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Apr 20, 2017 0.4600 0.4600 0.4600 0.4600 1,405 +0.00(+0.55%)
Apr 19, 2017 0.4996 0.5000 0.4575 0.4575 20,163 -0.05(-10.29%)
Apr 17, 2017 0.5100 0.5100 0.5100 38 +0.05(+12.09%)
Apr 10, 2017 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Apr 07, 2017 0.4550 0.4550 0.4550 0.4550 105 -0.01(-1.09%)
Apr 05, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Apr 04, 2017 0.4600 0.4600 0.4600 0.4600 10,069 +0.01(+2.22%)
Apr 03, 2017 0.4610 0.4800 0.4500 0.4500 52,250 -0.02(-4.26%)
Mar 31, 2017 0.4700 0.4700 0.4700 0.4700 50,000 +0.00(+0.00%)
Mar 30, 2017 0.4700 0.4700 0.4600 0.4700 16,315 -0.00(-0.04%)
Mar 29, 2017 0.4799 0.4799 0.4700 0.4702 47,265 -0.01(-2.04%)
Mar 28, 2017 0.4854 0.4900 0.4800 0.4800 1,245 +0.00(+0.00%)
Mar 27, 2017 0.4854 0.4900 0.4800 0.4800 20,220 -0.01(-2.04%)
Mar 24, 2017 0.4700 0.4900 0.4610 0.4900 27,500 +0.00(+0.00%)
Mar 23, 2017 0.4799 0.5300 0.4700 0.4900 38,415 +0.01(+2.08%)
Mar 22, 2017 0.4900 0.4900 0.4610 0.4800 72,549 -0.06(-11.09%)
Mar 21, 2017 0.4900 0.5399 0.4900 0.5399 3,000 +0.07(+14.63%)
Mar 20, 2017 0.5100 0.5100 0.4710 0.4710 63,939 -0.04(-7.65%)
Mar 16, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 15, 2017 0.5397 0.5397 0.5100 0.5100 2,210 -0.04(-7.26%)
Mar 14, 2017 0.5500 0.5500 0.5100 0.5499 16,100 +0.04(+7.82%)
Mar 13, 2017 0.4825 0.5100 0.4825 0.5100 8,200 +0.01(+2.00%)
Mar 10, 2017 0.5100 0.5100 0.5000 0.5000 15,000 -0.01(-1.96%)
Mar 09, 2017 0.5100 0.5500 0.5000 0.5100 60,107 -0.01(-0.97%)
Mar 08, 2017 0.5100 0.5175 0.5100 0.5150 33,493 -0.02(-2.83%)
Mar 07, 2017 0.5300 0.5310 0.5300 0.5300 82,700 +0.00(+0.00%)
Mar 03, 2017 0.5300 0.5300 0.5300 85 +0.02(+2.91%)
Mar 02, 2017 0.5799 0.5800 0.5033 0.5150 27,224 -0.03(-4.63%)
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.