NasdaqCM - Delayed Quote USD

The Singing Machine Company, Inc. (MICS)

0.8700 +0.0400 (+4.82%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.8700 0.8800 0.8500 0.8700 0.8700 9,300
Apr 23, 2024 0.8100 0.8800 0.8100 0.8300 0.8300 10,600
Apr 22, 2024 0.7500 0.8800 0.7300 0.8800 0.8800 30,000
Apr 19, 2024 0.7800 0.7800 0.7000 0.7400 0.7400 3,000
Apr 18, 2024 0.7400 0.7900 0.7400 0.7800 0.7800 3,200
Apr 17, 2024 0.7800 0.7800 0.7200 0.7400 0.7400 11,800
Apr 16, 2024 0.8100 0.8100 0.7400 0.7800 0.7800 9,900
Apr 15, 2024 0.9700 0.9700 0.8100 0.8500 0.8500 4,800
Apr 12, 2024 0.8600 0.8700 0.8000 0.8500 0.8500 17,300
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 400
Apr 10, 2024 0.8900 0.9000 0.8500 0.9000 0.9000 3,400
Apr 9, 2024 0.9200 1.0000 0.8500 0.9200 0.9200 17,700
Apr 8, 2024 0.9900 0.9900 0.8500 0.8500 0.8500 4,300
Apr 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 400
Apr 4, 2024 0.9000 0.9600 0.9000 0.9500 0.9500 12,600
Apr 3, 2024 0.9100 0.9100 0.8600 0.8900 0.8900 3,700
Apr 2, 2024 0.8900 0.9000 0.8900 0.9000 0.9000 2,200
Apr 1, 2024 0.9100 0.9200 0.8800 0.8800 0.8800 5,200
Mar 28, 2024 0.9700 0.9700 0.9100 0.9100 0.9100 2,000
Mar 27, 2024 0.9000 1.0100 0.9000 0.9700 0.9700 20,100
Mar 26, 2024 0.9300 0.9300 0.8200 0.9200 0.9200 64,800
Mar 25, 2024 1.0600 1.0600 0.9800 0.9800 0.9800 6,600
Mar 22, 2024 1.0100 1.0600 0.9900 1.0600 1.0600 6,300
Mar 21, 2024 1.0500 1.1000 1.0000 1.0700 1.0700 12,600
Mar 20, 2024 1.1700 1.1900 0.9500 1.0700 1.0700 213,400
Mar 19, 2024 1.1900 1.1900 1.0900 1.1000 1.1000 6,400
Mar 18, 2024 1.1900 1.2400 1.1600 1.1900 1.1900 10,100
Mar 15, 2024 1.1400 1.2500 1.1400 1.1600 1.1600 39,900
Mar 14, 2024 1.1700 1.1800 1.1500 1.1600 1.1600 5,800
Mar 13, 2024 1.2200 1.3000 1.1300 1.2600 1.2600 24,700
Mar 12, 2024 0.9900 1.2000 0.9900 1.1800 1.1800 27,300
Mar 11, 2024 1.0100 1.0800 0.9500 1.0100 1.0100 14,800
Mar 8, 2024 1.1100 1.1100 0.9700 1.0500 1.0500 46,600
Mar 7, 2024 1.1500 1.1800 1.1000 1.1400 1.1400 8,900
Mar 6, 2024 1.0700 1.1500 1.0600 1.1500 1.1500 16,200
Mar 5, 2024 1.0600 1.1600 1.0300 1.1500 1.1500 53,700
Mar 4, 2024 1.0300 1.1000 0.9800 1.0800 1.0800 32,000
Mar 1, 2024 1.0300 1.0800 0.9500 1.0200 1.0200 10,000
Feb 29, 2024 1.1100 1.1100 0.9700 0.9800 0.9800 26,900
Feb 28, 2024 0.9600 1.1900 0.9400 1.0300 1.0300 107,300
Feb 27, 2024 0.8000 1.2000 0.8000 1.0200 1.0200 526,100
Feb 26, 2024 0.6900 0.7500 0.6800 0.7400 0.7400 10,000
Feb 23, 2024 0.7100 0.7300 0.6700 0.7200 0.7200 26,100
Feb 22, 2024 0.7000 0.7800 0.6800 0.7100 0.7100 28,900
Feb 21, 2024 0.6800 0.7400 0.6600 0.7000 0.7000 65,300
Feb 20, 2024 0.7000 0.7300 0.6800 0.6800 0.6800 7,800
Feb 16, 2024 0.7200 0.7200 0.6700 0.6700 0.6700 12,900
Feb 15, 2024 0.7200 0.7200 0.6800 0.6900 0.6900 3,800
Feb 14, 2024 0.6700 0.7400 0.6700 0.7200 0.7200 8,200
Feb 13, 2024 0.6700 0.7000 0.6500 0.6900 0.6900 3,000
Feb 12, 2024 0.7400 0.7400 0.7000 0.7000 0.7000 1,300
Feb 9, 2024 0.6600 0.7000 0.6600 0.7000 0.7000 3,000
Feb 8, 2024 0.7100 0.7300 0.6500 0.6900 0.6900 6,800
Feb 7, 2024 0.6500 0.7200 0.6500 0.6900 0.6900 3,500
Feb 6, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 9,000
Feb 5, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 6,700
Feb 2, 2024 0.7000 0.7200 0.6600 0.6600 0.6600 9,300
Feb 1, 2024 0.7400 0.7500 0.6600 0.6600 0.6600 28,300
Jan 31, 2024 0.7000 0.7500 0.6600 0.7000 0.7000 11,500
Jan 30, 2024 0.7000 0.7600 0.6800 0.6900 0.6900 6,500
Jan 29, 2024 0.7200 0.8000 0.6900 0.7000 0.7000 8,400
Jan 26, 2024 0.7100 0.7100 0.6500 0.6800 0.6800 18,700
Jan 25, 2024 0.7100 0.7500 0.6900 0.6900 0.6900 6,900
Jan 24, 2024 0.7800 0.7800 0.7500 0.7500 0.7500 8,400
Jan 23, 2024 0.7400 0.7500 0.7300 0.7500 0.7500 15,400
Jan 22, 2024 0.7300 0.7700 0.7000 0.7100 0.7100 24,900
Jan 19, 2024 0.7700 0.7700 0.6500 0.7500 0.7500 78,500
Jan 18, 2024 0.8000 0.8300 0.8000 0.8300 0.8300 5,100
Jan 17, 2024 0.8600 0.8600 0.8000 0.8000 0.8000 9,100
Jan 16, 2024 0.9300 0.9300 0.8600 0.8800 0.8800 10,700
Jan 12, 2024 0.9500 0.9700 0.9400 0.9400 0.9400 7,300
Jan 11, 2024 0.9900 1.0000 0.9600 0.9700 0.9700 5,500
Jan 10, 2024 1.0100 1.0200 1.0100 1.0100 1.0100 3,200
Jan 9, 2024 0.9500 1.0500 0.9500 1.0400 1.0400 4,400
Jan 8, 2024 1.0100 1.0300 0.8900 0.9300 0.9300 24,000
Jan 5, 2024 1.0500 1.0500 1.0000 1.0000 1.0000 23,600
Jan 4, 2024 1.0200 1.0600 1.0100 1.0200 1.0200 15,400
Jan 3, 2024 1.0400 1.0600 1.0100 1.0400 1.0400 15,700
Jan 2, 2024 1.0100 1.0500 1.0100 1.0300 1.0300 6,600
Dec 29, 2023 1.0100 1.0500 1.0000 1.0100 1.0100 23,200
Dec 28, 2023 1.0400 1.0600 1.0100 1.0300 1.0300 45,200
Dec 27, 2023 1.1400 1.1400 1.0000 1.0000 1.0000 31,200
Dec 26, 2023 1.1100 1.1300 1.0500 1.1200 1.1200 16,500
Dec 22, 2023 1.0600 1.1400 1.0600 1.0700 1.0700 20,600
Dec 21, 2023 1.2200 1.2200 1.0500 1.1000 1.1000 24,800
Dec 20, 2023 1.2000 1.2000 1.0000 1.1500 1.1500 27,000
Dec 19, 2023 1.1100 1.1900 1.0800 1.1700 1.1700 27,300
Dec 18, 2023 1.0700 1.1600 1.0700 1.1000 1.1000 6,100
Dec 15, 2023 1.1600 1.2100 1.1300 1.1700 1.1700 15,200
Dec 14, 2023 1.0800 1.2100 1.0600 1.1600 1.1600 14,800
Dec 13, 2023 1.1300 1.1600 1.0700 1.1100 1.1100 35,500
Dec 12, 2023 1.1100 1.1300 1.0500 1.1200 1.1200 7,000
Dec 11, 2023 1.0800 1.1100 1.0500 1.1100 1.1100 2,000
Dec 8, 2023 1.1300 1.1300 1.0100 1.0800 1.0800 46,400
Dec 7, 2023 1.1600 1.1900 1.1100 1.1400 1.1400 9,600
Dec 6, 2023 1.2200 1.2200 1.1400 1.1600 1.1600 21,400
Dec 5, 2023 1.1600 1.1700 1.0800 1.1600 1.1600 39,600
Dec 4, 2023 1.2200 1.2500 1.1000 1.1900 1.1900 44,200
Dec 1, 2023 1.2200 1.3000 1.0800 1.2400 1.2400 171,400
Nov 30, 2023 1.2200 1.3000 1.1100 1.2500 1.2500 216,200
Nov 29, 2023 1.1000 1.1700 1.0300 1.1300 1.1300 98,000
Nov 28, 2023 1.2400 1.2400 1.0300 1.1600 1.1600 154,000
Nov 27, 2023 1.3400 1.3700 1.1400 1.2400 1.2400 683,600
Nov 24, 2023 0.8900 1.3000 0.8700 1.2600 1.2600 605,200
Nov 22, 2023 0.9300 0.9600 0.8600 0.9400 0.9400 12,100
Nov 21, 2023 0.8700 0.9800 0.8500 0.9700 0.9700 9,100
Nov 20, 2023 0.8700 0.9400 0.8300 0.9400 0.9400 18,000
Nov 17, 2023 0.9500 1.0000 0.8400 0.8800 0.8800 46,600
Nov 16, 2023 0.9500 0.9700 0.7600 0.9500 0.9500 70,700
Nov 15, 2023 1.0500 1.0500 0.9800 1.0400 1.0400 85,800
Nov 14, 2023 0.9400 1.0900 0.9000 1.0800 1.0800 230,300
Nov 13, 2023 0.7900 1.1500 0.7800 1.0600 1.0600 748,400
Nov 10, 2023 0.8200 0.8200 0.8000 0.8000 0.8000 7,700
Nov 9, 2023 0.7900 0.8300 0.7900 0.7900 0.7900 12,500
Nov 8, 2023 0.8700 0.8700 0.7000 0.8100 0.8100 16,800
Nov 7, 2023 0.8900 0.9000 0.8500 0.8600 0.8600 27,400
Nov 6, 2023 0.8200 0.9200 0.8200 0.9200 0.9200 23,900
Nov 3, 2023 0.8400 0.8800 0.8200 0.8500 0.8500 32,700
Nov 2, 2023 0.8500 0.8500 0.8200 0.8400 0.8400 14,200
Nov 1, 2023 0.8200 0.8600 0.8200 0.8300 0.8300 21,600
Oct 31, 2023 0.8200 0.8800 0.8200 0.8800 0.8800 36,300
Oct 30, 2023 0.8700 0.8700 0.8200 0.8200 0.8200 149,600
Oct 27, 2023 0.8100 0.9000 0.7800 0.9000 0.9000 81,900
Oct 26, 2023 0.8000 1.0300 0.7600 0.8500 0.8500 2,137,900
Oct 25, 2023 0.8100 0.8100 0.6100 0.7000 0.7000 16,100
Oct 24, 2023 0.7600 0.8200 0.7500 0.7800 0.7800 2,200
Oct 23, 2023 0.7500 0.7600 0.7500 0.7600 0.7600 1,400
Oct 20, 2023 0.7400 0.7800 0.7300 0.7400 0.7400 8,000
Oct 19, 2023 0.7500 0.7700 0.7300 0.7500 0.7500 12,700
Oct 18, 2023 0.8100 0.8800 0.7200 0.7400 0.7400 15,900
Oct 17, 2023 0.8200 0.8500 0.7000 0.7700 0.7700 47,100
Oct 16, 2023 0.9000 0.9300 0.8400 0.8400 0.8400 11,800
Oct 13, 2023 0.9000 0.9300 0.9000 0.9000 0.9000 2,900
Oct 12, 2023 0.8600 0.9300 0.8600 0.9300 0.9300 8,200
Oct 11, 2023 0.9000 0.9300 0.8500 0.8800 0.8800 18,600
Oct 10, 2023 0.9500 0.9500 0.9000 0.9100 0.9100 5,900
Oct 9, 2023 0.9800 1.0200 0.9000 0.9500 0.9500 22,000
Oct 6, 2023 1.0200 1.0500 0.9900 1.0200 1.0200 8,900
Oct 5, 2023 1.0900 1.0900 1.0000 1.0000 1.0000 22,000
Oct 4, 2023 1.0900 1.0900 1.0900 1.0900 1.0900 1,000
Oct 3, 2023 1.0000 1.0600 1.0000 1.0000 1.0000 9,100
Oct 2, 2023 1.0000 1.0500 1.0000 1.0000 1.0000 4,300
Sep 29, 2023 1.0100 1.0400 1.0000 1.0100 1.0100 8,100
Sep 28, 2023 1.0000 1.0200 1.0000 1.0000 1.0000 9,300
Sep 27, 2023 0.9900 1.0900 0.9900 1.0400 1.0400 6,600
Sep 26, 2023 1.1800 1.1800 1.0000 1.0500 1.0500 8,000
Sep 25, 2023 1.0200 1.0500 0.9700 0.9800 0.9800 5,200
Sep 22, 2023 1.0100 1.0500 1.0100 1.0400 1.0400 4,700
Sep 21, 2023 1.0700 1.0700 1.0300 1.0300 1.0300 4,200
Sep 20, 2023 1.0700 1.1000 1.0700 1.0800 1.0800 6,700
Sep 19, 2023 1.0500 1.1400 1.0500 1.0900 1.0900 2,100
Sep 18, 2023 1.0700 1.0700 1.0500 1.0500 1.0500 1,600
Sep 15, 2023 1.0400 1.1300 1.0300 1.1300 1.1300 19,100
Sep 14, 2023 1.0900 1.0900 1.0600 1.0800 1.0800 7,500
Sep 13, 2023 1.0500 1.1000 1.0400 1.0400 1.0400 12,900
Sep 12, 2023 1.0600 1.1400 1.0400 1.0900 1.0900 22,400
Sep 11, 2023 1.0500 1.2000 1.0500 1.0800 1.0800 76,400
Sep 8, 2023 1.0600 1.0800 1.0500 1.0700 1.0700 9,100
Sep 7, 2023 1.0700 1.1000 1.0500 1.0800 1.0800 21,900
Sep 6, 2023 1.1900 1.1900 1.0600 1.1000 1.1000 7,800
Sep 5, 2023 1.2000 1.2000 1.1000 1.1800 1.1800 16,600
Sep 1, 2023 1.2100 1.2300 1.1700 1.1900 1.1900 33,800
Aug 31, 2023 1.1700 1.2600 1.1100 1.2400 1.2400 17,300
Aug 30, 2023 1.2000 1.2100 1.1500 1.1500 1.1500 12,600
Aug 29, 2023 1.1600 1.2200 1.1500 1.2000 1.2000 15,500
Aug 28, 2023 1.2600 1.2600 1.1600 1.2000 1.2000 31,000
Aug 25, 2023 1.3200 1.3500 1.2700 1.2900 1.2900 8,100
Aug 24, 2023 1.3300 1.3700 1.2700 1.3700 1.3700 12,700
Aug 23, 2023 1.2500 1.3400 1.2500 1.3000 1.3000 45,100
Aug 22, 2023 1.3300 1.3900 1.2500 1.3100 1.3100 32,400
Aug 21, 2023 1.4300 1.4300 1.3600 1.3900 1.3900 19,500
Aug 18, 2023 1.4600 1.6800 1.4000 1.4500 1.4500 141,000
Aug 17, 2023 1.5400 1.5400 1.3800 1.4000 1.4000 32,400
Aug 16, 2023 1.6500 1.6500 1.5300 1.5300 1.5300 7,000
Aug 15, 2023 1.6300 1.7600 1.6300 1.6500 1.6500 16,200
Aug 14, 2023 1.7900 1.7900 1.6200 1.7300 1.7300 8,200
Aug 11, 2023 1.6700 1.8300 1.6500 1.7300 1.7300 34,600
Aug 10, 2023 1.7900 1.8300 1.6500 1.6500 1.6500 36,800
Aug 9, 2023 1.8500 1.9200 1.7000 1.7800 1.7800 73,200
Aug 8, 2023 1.7700 1.8500 1.7700 1.7800 1.7800 22,300
Aug 7, 2023 1.8100 1.9500 1.7700 1.8300 1.8300 94,400
Aug 4, 2023 1.7800 1.8500 1.7400 1.8200 1.8200 43,800
Aug 3, 2023 1.6600 1.7900 1.6000 1.7400 1.7400 82,000
Aug 2, 2023 1.6800 1.7500 1.6000 1.6000 1.6000 18,300
Aug 1, 2023 1.5600 1.7900 1.5600 1.6400 1.6400 140,400
Jul 31, 2023 1.6100 1.6700 1.5700 1.6100 1.6100 26,400
Jul 28, 2023 1.6500 1.6500 1.5200 1.6000 1.6000 56,500
Jul 27, 2023 1.7000 1.7800 1.6000 1.6000 1.6000 92,300
Jul 26, 2023 1.8000 1.8500 1.7400 1.7400 1.7400 69,000
Jul 25, 2023 1.9000 1.9200 1.7600 1.8600 1.8600 122,600
Jul 24, 2023 1.8000 1.9500 1.7900 1.8800 1.8800 148,300
Jul 21, 2023 1.9600 1.9800 1.7900 1.8000 1.8000 152,500
Jul 20, 2023 1.9900 2.0000 1.8200 1.9900 1.9900 266,700
Jul 19, 2023 1.9600 2.0500 1.8100 2.0400 2.0400 962,500
Jul 18, 2023 2.2700 2.4900 1.8600 2.0000 2.0000 40,666,400
Jul 17, 2023 1.6500 1.6600 1.5200 1.5500 1.5500 16,500
Jul 14, 2023 1.4000 1.6000 1.3600 1.6000 1.6000 20,400
Jul 13, 2023 1.6800 1.7500 1.4600 1.5600 1.5600 129,000
Jul 12, 2023 1.8600 1.8600 1.4200 1.5200 1.5200 471,300
Jul 11, 2023 1.6900 1.8000 1.6300 1.7900 1.7900 43,200
Jul 10, 2023 1.6800 1.8000 1.6300 1.6700 1.6700 27,100
Jul 7, 2023 1.5900 1.7000 1.5700 1.6800 1.6800 26,800
Jul 6, 2023 1.6500 1.7200 1.5200 1.6400 1.6400 115,600
Jul 5, 2023 1.5300 1.7200 1.5300 1.6500 1.6500 115,800
Jul 3, 2023 1.3300 1.6500 1.3300 1.5800 1.5800 229,300
Jun 30, 2023 1.3400 1.4200 1.3000 1.3300 1.3300 103,300
Jun 29, 2023 1.3700 1.4500 1.2300 1.3800 1.3800 683,200
Jun 28, 2023 1.3600 1.4200 1.3400 1.3700 1.3700 10,300
Jun 27, 2023 1.3800 1.4000 1.2800 1.3400 1.3400 31,200
Jun 26, 2023 1.3800 1.3800 1.2800 1.3000 1.3000 23,300
Jun 23, 2023 1.3700 1.4500 1.3000 1.3200 1.3200 74,200
Jun 22, 2023 1.3700 1.4100 1.3200 1.3300 1.3300 42,200
Jun 21, 2023 1.3500 1.4800 1.3200 1.3900 1.3900 76,600
Jun 20, 2023 1.3200 1.4100 1.3200 1.3400 1.3400 40,900
Jun 16, 2023 1.3000 1.7400 1.2700 1.4200 1.4200 641,900
Jun 15, 2023 1.3000 1.3700 1.2900 1.3400 1.3400 43,000
Jun 14, 2023 1.3300 1.3600 1.3100 1.3400 1.3400 15,900
Jun 13, 2023 1.3300 1.4500 1.3100 1.3300 1.3300 63,100
Jun 12, 2023 1.3200 1.4600 1.3200 1.3700 1.3700 17,400
Jun 9, 2023 1.3200 1.4300 1.3200 1.4100 1.4100 55,600
Jun 8, 2023 1.4000 1.5200 1.3000 1.3200 1.3200 191,500
Jun 7, 2023 1.4200 1.4600 1.3400 1.3800 1.3800 36,300
Jun 6, 2023 1.3400 1.4500 1.3400 1.4100 1.4100 64,300
Jun 5, 2023 1.3500 1.3900 1.3200 1.3600 1.3600 36,500
Jun 2, 2023 1.3900 1.4300 1.3600 1.3800 1.3800 35,600
Jun 1, 2023 1.2900 1.3700 1.1900 1.3100 1.3100 98,900
May 31, 2023 1.4100 1.4400 1.2300 1.3300 1.3300 101,100
May 30, 2023 1.5300 1.5700 1.3900 1.3900 1.3900 81,100
May 26, 2023 1.6300 1.6300 1.4800 1.5300 1.5300 83,800
May 25, 2023 1.6200 1.6800 1.5600 1.6200 1.6200 65,900
May 24, 2023 1.5400 1.7500 1.5400 1.6400 1.6400 162,100
May 23, 2023 1.6600 1.7800 1.5000 1.6000 1.6000 269,300
May 22, 2023 1.4500 1.6700 1.3700 1.6200 1.6200 380,200
May 19, 2023 1.4700 1.5200 1.3700 1.4500 1.4500 201,600
May 18, 2023 1.5800 1.6400 1.3600 1.4700 1.4700 524,200
May 17, 2023 1.3600 1.6700 1.2500 1.6100 1.6100 1,126,200
May 16, 2023 1.2700 2.5000 1.2500 1.4900 1.4900 39,609,000
May 15, 2023 1.0900 1.1500 0.9500 1.0500 1.0500 167,300
May 12, 2023 1.1200 1.3000 1.0500 1.0900 1.0900 535,800
May 11, 2023 1.1300 1.1500 1.0600 1.1000 1.1000 213,600
May 10, 2023 1.1300 1.1500 1.0400 1.1100 1.1100 152,200
May 9, 2023 1.1000 1.1800 1.0200 1.0800 1.0800 148,200
May 8, 2023 1.2300 1.2300 1.0700 1.1300 1.1300 256,400
May 5, 2023 1.3200 1.3200 1.1800 1.2300 1.2300 409,200
May 4, 2023 1.3700 1.4900 1.2000 1.3300 1.3300 675,400
May 3, 2023 1.5900 2.6600 1.3100 1.4500 1.4500 7,436,500
May 2, 2023 1.3200 1.9600 1.3100 1.4600 1.4600 452,200
May 1, 2023 1.3400 1.3500 1.3100 1.3400 1.3400 11,500
Apr 28, 2023 1.3400 1.3500 1.3200 1.3300 1.3300 4,100
Apr 27, 2023 1.3300 1.3800 1.3100 1.3500 1.3500 7,600
Apr 26, 2023 1.4100 1.4200 1.3900 1.4000 1.4000 10,400
Apr 25, 2023 1.4600 1.4700 1.4000 1.4700 1.4700 7,100

Related Tickers

PXDT Pixie Dust Technologies, Inc.
2.5900
+0.78%
 
MSN Emerson Radio Corp.
0.5468
-1.41%
 
FEBO Fenbo Holdings Limited
11.35
+1.34%
 
WTO UTime Limited
0.2318
-3.01%
 
VOXX VOXX International Corporation
7.02
+0.14%
 
KOSS Koss Corporation
2.4500
+3.38%
 
XIACF Xiaomi Corporation
2.1300
+3.40%
 
XIACY Xiaomi Corporation
10.60
+2.02%
 
VUZI Vuzix Corporation
1.3400
+2.29%
 
AAPL Apple Inc.
169.02
+1.27%