Australia markets open in 4 hours 30 minutes

Algorhythm Holdings, Inc. (MICS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7400+0.0137 (+1.89%)
As of 04:00PM EDT. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20240.75000.75000.65020.68730.687343,781
09 Sept 20240.73000.78610.65000.76370.763753,747
06 Sept 20240.71140.75000.71000.74000.740041,066
05 Sept 20240.70680.74980.69400.73900.7390105,029
04 Sept 20240.76000.85000.69000.70000.7000142,794
03 Sept 20240.76170.76170.65070.74990.7499224,119
30 Aug 20240.59250.90900.59250.75050.75051,202,246
29 Aug 20240.50080.62000.50000.59100.5910324,051
28 Aug 20240.48900.52500.48750.50500.5050143,158
27 Aug 20240.44160.50000.44160.46810.468134,885
26 Aug 20240.49200.50160.44620.45300.453019,973
23 Aug 20240.44990.47160.43990.47160.471661,778
22 Aug 20240.41960.45160.41960.42480.4248119,010
21 Aug 20240.40610.44000.37500.42000.4200155,868
20 Aug 20240.60000.60000.39160.39160.3916393,868
19 Aug 20240.52990.58900.52680.54500.5450275,016
16 Aug 20240.49700.52990.48500.50870.508734,309
15 Aug 20240.46500.52100.46500.48500.485052,447
14 Aug 20240.47000.50990.47000.49730.497315,440
13 Aug 20240.49000.53000.46500.47000.470067,567
12 Aug 20240.53000.53000.49180.49470.494755,918
09 Aug 20240.53890.56160.50160.54970.549788,220
08 Aug 20240.53400.55000.49250.51160.511643,643
07 Aug 20240.51500.55000.50700.51090.510925,740
06 Aug 20240.45000.54990.42580.50570.5057146,444
05 Aug 20240.37000.46990.35000.45110.4511152,639
02 Aug 20240.53490.54940.46010.48530.485396,570
01 Aug 20240.51500.54990.51000.53870.538778,375
31 July 20240.57900.57900.52170.52500.525084,986
30 July 20240.55500.59390.54000.56930.5693114,390
29 July 20240.59440.59970.55050.56860.568680,976
26 July 20240.56200.61190.56200.58900.589085,662
25 July 20240.58100.58990.55550.58310.5831164,360
24 July 20240.65000.67000.59000.59990.5999322,092
23 July 20240.78600.83290.55530.62800.62802,158,512
22 July 20240.85000.85000.79000.82250.822549,871
19 July 20240.83700.87990.81200.85000.850069,251
18 July 20240.82150.88430.80000.83750.8375167,512
17 July 20240.82000.85950.79820.85000.8500184,194
16 July 20240.95010.96650.79080.83990.83991,654,628
15 July 20240.95000.95000.82000.89000.8900210,667
12 July 20240.97601.00000.92000.92500.9250189,719
11 July 20240.98001.02000.90001.00001.000096,415
10 July 20241.13001.15000.94050.99410.9941376,335
09 July 20241.14001.14001.04001.08001.0800412,739
08 July 20241.17001.23001.10001.19001.1900846,195
05 July 20241.39001.41161.04001.23001.230020,406,173
03 July 20241.16501.17721.13001.15001.150054,426
02 July 20241.11821.14501.10001.13001.13005,191
01 July 20241.16001.16001.11011.13501.135031,389
28 June 20241.20001.20001.12011.16001.160025,764
27 June 20241.29001.29001.12001.21001.210050,065
26 June 20241.12021.26001.05001.25001.250070,795
25 June 20240.99001.19900.97001.11001.1100206,129
24 June 20241.06001.12000.97971.00001.000095,823
21 June 20241.05011.10001.05011.10001.100063,311
20 June 20241.11001.11001.01001.06001.060033,496
18 June 20241.11001.13001.04001.12001.120058,921
17 June 20241.25001.33001.06001.13001.1300132,069
14 June 20241.15001.38001.15001.24001.2400140,986
13 June 20241.30001.32001.14001.22001.2200600,987
12 June 20241.78001.81001.41001.46001.46006,581,296
11 June 20241.90001.95001.50001.88001.8800133,041
10 June 20241.84001.97001.82001.90001.900078,930
07 June 20241.70001.90001.65001.87001.8700100,090
06 June 20241.74001.76001.59091.70001.700033,762
05 June 20241.44991.75001.44901.72001.720080,678
04 June 20241.36001.42001.32001.42001.420014,287
03 June 20241.38991.44041.38001.40541.405429,308
31 May 20241.44001.61211.29011.39001.390064,447
30 May 20241.39001.61001.30001.49001.490087,942
29 May 20241.55001.55001.22001.40001.400066,735
28 May 20241.37001.58331.35001.40001.400064,800
24 May 20241.39001.47001.27001.40001.400071,746
23 May 20241.39001.45001.24001.35001.3500145,546
22 May 20241.48001.57001.24001.43001.4300179,287
21 May 20241.16001.43821.12001.41001.410098,492
20 May 20241.15001.19991.11001.16001.160010,687
17 May 20241.16001.22501.02501.18001.180098,546
16 May 20240.90851.20000.87001.13001.130072,377
15 May 20240.92000.93900.85100.93510.935126,376
14 May 20240.88000.98990.85000.92090.920931,138
13 May 20240.81330.97630.81330.97630.97639,791
10 May 20240.96000.96000.94730.94730.9473753
09 May 20240.96001.01000.95000.99280.99285,137
08 May 20240.89990.93990.86010.93000.93003,709
07 May 20240.91991.00000.89010.90300.90307,523
06 May 20240.90001.06990.90000.90000.900038,452
03 May 20241.00001.00000.93570.96000.96006,994
02 May 20241.05501.05500.98541.03501.03509,095
01 May 20240.95001.12000.95001.07001.07004,081
30 Apr 20241.01001.12000.95000.95000.950022,987
29 Apr 20240.97971.16500.97971.03001.030036,962
26 Apr 20241.03001.16000.91001.01001.0100109,525
25 Apr 20240.88001.07000.87991.03001.030083,997
24 Apr 20240.86500.87990.85000.87000.87009,260
23 Apr 20240.80990.88000.80990.83000.830010,557
22 Apr 20240.75000.88000.73000.88000.880030,018
19 Apr 20240.78000.78000.70000.73990.73993,090
18 Apr 20240.74370.78900.74000.78000.78003,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...