Australia markets open in 8 hours 37 minutes

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6800+0.0080 (+1.19%)
At close: 03:07PM EST
0.6800 0.00 (0.00%)
Pre-market: 09:08AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.70000.73000.68000.68000.68007,500
16 Feb 20240.72000.72000.67000.67000.670012,900
15 Feb 20240.72000.72000.68000.69000.69003,800
14 Feb 20240.67000.74000.67000.72000.72008,200
13 Feb 20240.67000.70000.65000.69000.69003,000
12 Feb 20240.74000.74000.70000.70000.70001,300
09 Feb 20240.66000.70000.66000.70000.70003,000
08 Feb 20240.71000.73000.65000.69000.69006,800
07 Feb 20240.65000.72000.65000.69000.69003,500
06 Feb 20240.66000.68000.66000.66000.66009,000
05 Feb 20240.66000.68000.66000.66000.66006,700
02 Feb 20240.70000.72000.66000.66000.66009,300
01 Feb 20240.74000.75000.66000.66000.660028,300
31 Jan 20240.70000.75000.66000.70000.700011,500
30 Jan 20240.70000.76000.68000.69000.69006,500
29 Jan 20240.72000.80000.69000.70000.70008,400
26 Jan 20240.71000.71000.65000.68000.680018,700
25 Jan 20240.71000.75000.69000.69000.69006,900
24 Jan 20240.78000.78000.75000.75000.75008,400
23 Jan 20240.74000.75000.73000.75000.750015,400
22 Jan 20240.73000.77000.70000.71000.710024,900
19 Jan 20240.77000.77000.65000.75000.750078,500
18 Jan 20240.80000.83000.80000.83000.83005,100
17 Jan 20240.86000.86000.80000.80000.80009,100
16 Jan 20240.93000.93000.86000.88000.880010,700
12 Jan 20240.95000.97000.94000.94000.94007,300
11 Jan 20240.99001.00000.96000.97000.97005,500
10 Jan 20241.01001.02001.01001.01001.01003,200
09 Jan 20240.95001.05000.95001.04001.04004,400
08 Jan 20241.01001.03000.89000.93000.930024,000
05 Jan 20241.05001.05001.00001.00001.000023,600
04 Jan 20241.02001.06001.01001.02001.020015,400
03 Jan 20241.04001.06001.01001.04001.040015,700
02 Jan 20241.01001.05001.01001.03001.03006,600
29 Dec 20231.01001.05001.00001.01001.010023,200
28 Dec 20231.04001.06001.01001.03001.030045,200
27 Dec 20231.14001.14001.00001.00001.000031,200
26 Dec 20231.11001.13001.05001.12001.120016,500
22 Dec 20231.06001.14001.06001.07001.070020,600
21 Dec 20231.22001.22001.05001.10001.100024,800
20 Dec 20231.20001.20001.00001.15001.150027,000
19 Dec 20231.11001.19001.08001.17001.170027,300
18 Dec 20231.07001.16001.07001.10001.10006,100
15 Dec 20231.16001.21001.13001.17001.170015,200
14 Dec 20231.08001.21001.06001.16001.160014,800
13 Dec 20231.13001.16001.07001.11001.110035,500
12 Dec 20231.11001.13001.05001.12001.12007,000
11 Dec 20231.08001.11001.05001.11001.11002,000
08 Dec 20231.13001.13001.01001.08001.080046,400
07 Dec 20231.16001.19001.11001.14001.14009,600
06 Dec 20231.22001.22001.14001.16001.160021,400
05 Dec 20231.16001.17001.08001.16001.160039,600
04 Dec 20231.22001.25001.10001.19001.190044,200
01 Dec 20231.22001.30001.08001.24001.2400171,400
30 Nov 20231.22001.30001.11001.25001.2500216,200
29 Nov 20231.10001.17001.03001.13001.130098,000
28 Nov 20231.24001.24001.03001.16001.1600154,000
27 Nov 20231.34001.37001.14001.24001.2400683,600
24 Nov 20230.89001.30000.87001.26001.2600605,200
22 Nov 20230.93000.96000.86000.94000.940012,100
21 Nov 20230.87000.98000.85000.97000.97009,100
20 Nov 20230.87000.94000.83000.94000.940018,000
17 Nov 20230.95001.00000.84000.88000.880046,600
16 Nov 20230.95000.97000.76000.95000.950070,700
15 Nov 20231.05001.05000.98001.04001.040085,800
14 Nov 20230.94001.09000.90001.08001.0800230,300
13 Nov 20230.79001.15000.78001.06001.0600748,400
10 Nov 20230.82000.82000.80000.80000.80007,700
09 Nov 20230.79000.83000.79000.79000.790012,500
08 Nov 20230.87000.87000.70000.81000.810016,800
07 Nov 20230.89000.90000.85000.86000.860027,400
06 Nov 20230.82000.92000.82000.92000.920023,900
03 Nov 20230.84000.88000.82000.85000.850032,700
02 Nov 20230.85000.85000.82000.84000.840014,200
01 Nov 20230.82000.86000.82000.83000.830021,600
31 Oct 20230.82000.88000.82000.88000.880036,300
30 Oct 20230.87000.87000.82000.82000.8200149,600
27 Oct 20230.81000.90000.78000.90000.900081,900
26 Oct 20230.80001.03000.76000.85000.85002,137,900
25 Oct 20230.81000.81000.61000.70000.700016,100
24 Oct 20230.76000.82000.75000.78000.78002,200
23 Oct 20230.75000.76000.75000.76000.76001,400
20 Oct 20230.74000.78000.73000.74000.74008,000
19 Oct 20230.75000.77000.73000.75000.750012,700
18 Oct 20230.81000.88000.72000.74000.740015,900
17 Oct 20230.82000.85000.70000.77000.770047,100
16 Oct 20230.90000.93000.84000.84000.840011,800
13 Oct 20230.90000.93000.90000.90000.90002,900
12 Oct 20230.86000.93000.86000.93000.93008,200
11 Oct 20230.90000.93000.85000.88000.880018,600
10 Oct 20230.95000.95000.90000.91000.91005,900
09 Oct 20230.98001.02000.90000.95000.950022,000
06 Oct 20231.02001.05000.99001.02001.02008,900
05 Oct 20231.09001.09001.00001.00001.000022,000
04 Oct 20231.09001.09001.09001.09001.09001,000
03 Oct 20231.00001.06001.00001.00001.00009,100
02 Oct 20231.00001.05001.00001.00001.00004,300
29 Sept 20231.01001.04001.00001.01001.01008,100
28 Sept 20231.00001.02001.00001.00001.00009,300
27 Sept 20230.99001.09000.99001.04001.04006,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...