Australia markets closed

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.44000.0000 (0.00%)
At close: 04:00PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20234.35004.51004.35004.44004.44003,500
31 Jan 20234.44004.75004.40004.53004.530012,900
30 Jan 20234.41004.43004.41004.43004.4300800
27 Jan 20234.65004.65004.46004.49004.49002,900
26 Jan 20234.61004.70004.35004.49004.49009,600
25 Jan 20234.60004.81004.33004.55004.55002,900
24 Jan 20234.43004.74004.43004.68004.68001,000
23 Jan 20234.79004.80004.40004.50004.50004,400
20 Jan 20234.30004.40004.29004.39004.39001,300
19 Jan 20234.62004.62004.31004.31004.31005,500
18 Jan 20234.59004.59004.33004.33004.330015,600
17 Jan 20234.46004.88004.29004.45004.450036,500
13 Jan 20234.48004.48004.36004.36004.36008,500
12 Jan 20234.35004.48004.35004.48004.48002,700
11 Jan 20234.40004.57004.33004.48004.48007,700
10 Jan 20234.52004.53004.32004.53004.530025,400
09 Jan 20234.76005.05004.52004.52004.520022,100
06 Jan 20234.50004.80004.50004.64004.64006,400
05 Jan 20234.58004.58004.57004.57004.5700800
04 Jan 20234.65004.65004.59004.59004.59002,100
03 Jan 20234.35004.64004.34004.64004.64002,600
30 Dec 20224.98004.98004.33004.42004.42005,900
29 Dec 20224.61004.86004.61004.81004.81004,000
28 Dec 20224.90004.92004.61004.61004.61007,100
27 Dec 20224.95005.15004.90004.95004.95003,100
23 Dec 20225.18005.23004.99004.99004.990010,700
22 Dec 20225.31005.31005.20005.20005.20002,500
21 Dec 20225.00005.49004.99005.35005.350021,300
20 Dec 20225.22005.22004.62004.90004.900016,500
19 Dec 20224.91005.20004.66004.68004.680014,000
16 Dec 20225.00005.21004.77004.77004.770011,700
15 Dec 20224.61004.99004.61004.95004.950020,900
14 Dec 20225.09005.24004.61004.61004.610015,300
13 Dec 20224.85005.30004.72004.75004.750024,600
12 Dec 20224.61005.12004.61004.91004.910015,800
09 Dec 20225.00005.00004.61004.69004.690011,200
08 Dec 20225.46005.46004.61004.81004.810055,800
07 Dec 20225.34005.50005.20005.40005.40005,800
06 Dec 20225.22005.22005.00005.18005.18009,700
05 Dec 20225.10005.24005.00005.07005.07002,000
02 Dec 20224.97005.28004.70005.14005.140014,700
01 Dec 20225.10005.10004.36004.97004.970015,200
30 Nov 20225.20005.30004.92005.17005.170010,500
29 Nov 20226.24006.24005.10005.58005.580066,400
28 Nov 20226.29006.55005.74006.49006.4900547,400
25 Nov 20224.57005.80004.57005.26005.260080,400
23 Nov 20224.66004.96004.45004.70004.700012,700
22 Nov 20224.94005.23004.21004.65004.650040,200
21 Nov 20225.07005.07005.07005.07005.0700200
18 Nov 20224.67005.33004.65005.07005.07005,400
17 Nov 20224.65005.01004.56004.67004.67004,900
16 Nov 20224.66004.85004.55004.85004.85004,600
15 Nov 20224.52005.65004.52004.66004.660049,600
14 Nov 20224.77004.77004.42004.49004.490026,500
11 Nov 20225.23005.50004.95005.25005.250017,800
10 Nov 20225.40005.40005.20005.40005.40005,800
09 Nov 20225.73005.73005.05005.05005.05008,800
08 Nov 20225.70005.89005.51005.51005.51002,000
07 Nov 20225.67005.67005.67005.67005.6700600
04 Nov 20225.40005.67005.40005.67005.6700800
03 Nov 20225.76005.77005.69005.69005.69001,000
02 Nov 20225.54005.72005.54005.72005.72001,000
01 Nov 20225.28005.73005.28005.73005.73002,900
31 Oct 20225.53005.53005.44005.44005.44001,700
28 Oct 20225.50005.73005.47005.54005.54007,100
27 Oct 20225.50005.50005.30005.41005.41004,500
26 Oct 20225.80005.80005.25005.58005.58005,800
25 Oct 20225.50005.85005.45005.80005.80006,300
24 Oct 20225.30005.45005.16005.36005.36005,900
21 Oct 20225.34005.95005.09005.95005.95004,700
20 Oct 20226.08006.08005.53005.66005.66002,600
19 Oct 20225.70005.99005.70005.99005.99001,600
18 Oct 20226.07006.20005.71005.80005.80003,200
17 Oct 20225.95006.75005.30006.07006.070023,400
14 Oct 20225.90005.95005.40005.65005.65006,600
13 Oct 20225.50006.43005.50005.95005.95007,100
12 Oct 20225.80006.14005.80006.05006.05004,400
11 Oct 20225.53005.80005.43005.80005.80002,800
10 Oct 20225.12005.85005.12005.76005.76001,400
07 Oct 20225.63005.70005.48005.69005.69003,400
06 Oct 20225.49005.88005.42005.71005.71004,000
05 Oct 20225.85005.90005.81005.87005.87001,400
04 Oct 20225.70006.02005.30005.90005.900016,600
03 Oct 20225.67005.67005.63005.63005.6300900
30 Sept 20225.59005.69005.59005.60005.6000800
29 Sept 20225.67005.68005.51005.51005.510010,700
28 Sept 20225.73005.84005.33005.67005.67006,300
27 Sept 20225.52005.91005.36005.59005.59004,100
26 Sept 20225.49005.57005.40005.40005.40001,000
23 Sept 20225.80005.80005.25005.28005.280015,100
22 Sept 20225.80006.04005.53005.87005.87008,700
21 Sept 20226.04006.04005.65005.71005.710010,300
20 Sept 20225.77006.34005.77005.87005.87007,700
19 Sept 20226.05006.50005.80005.83005.830038,000
16 Sept 20227.28007.28005.74005.74005.740046,100
15 Sept 20227.16007.29007.00007.00007.000018,600
14 Sept 20227.89007.89007.15007.15007.15009,800
13 Sept 20227.58007.79007.31007.73007.730014,700
12 Sept 20227.56007.82007.56007.59007.590010,100
09 Sept 20227.65007.90007.60007.90007.90003,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...