Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.2400

-0.0100

(-0.80%)

At close: 03:59PM EST

1.2400

0.00

(0.00%)

After hours:

06:53PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	1.2200	1.3000	1.0800	1.2400	1.2400	171,400
30 Nov 2023	1.2200	1.3000	1.1100	1.2500	1.2500	216,200
29 Nov 2023	1.1000	1.1700	1.0300	1.1300	1.1300	98,000
28 Nov 2023	1.2400	1.2400	1.0300	1.1600	1.1600	154,000
27 Nov 2023	1.3400	1.3700	1.1400	1.2400	1.2400	683,600
24 Nov 2023	0.8900	1.3000	0.8700	1.2600	1.2600	605,200
22 Nov 2023	0.9300	0.9600	0.8600	0.9400	0.9400	12,100
21 Nov 2023	0.8700	0.9800	0.8500	0.9700	0.9700	9,100
20 Nov 2023	0.8700	0.9400	0.8300	0.9400	0.9400	18,000
17 Nov 2023	0.9500	1.0000	0.8400	0.8800	0.8800	46,600
16 Nov 2023	0.9500	0.9700	0.7600	0.9500	0.9500	70,700
15 Nov 2023	1.0500	1.0500	0.9800	1.0400	1.0400	85,800
14 Nov 2023	0.9400	1.0900	0.9000	1.0800	1.0800	230,300
13 Nov 2023	0.7900	1.1500	0.7800	1.0600	1.0600	748,400
10 Nov 2023	0.8200	0.8200	0.8000	0.8000	0.8000	7,700
09 Nov 2023	0.7900	0.8300	0.7900	0.7900	0.7900	12,500
08 Nov 2023	0.8700	0.8700	0.7000	0.8100	0.8100	16,800
07 Nov 2023	0.8900	0.9000	0.8500	0.8600	0.8600	27,400
06 Nov 2023	0.8200	0.9200	0.8200	0.9200	0.9200	23,900
03 Nov 2023	0.8400	0.8800	0.8200	0.8500	0.8500	32,700
02 Nov 2023	0.8500	0.8500	0.8200	0.8400	0.8400	14,200
01 Nov 2023	0.8200	0.8600	0.8200	0.8300	0.8300	21,600
31 Oct 2023	0.8200	0.8800	0.8200	0.8800	0.8800	36,300
30 Oct 2023	0.8700	0.8700	0.8200	0.8200	0.8200	149,600
27 Oct 2023	0.8100	0.9000	0.7800	0.9000	0.9000	81,900
26 Oct 2023	0.8000	1.0300	0.7600	0.8500	0.8500	2,137,900
25 Oct 2023	0.8100	0.8100	0.6100	0.7000	0.7000	16,100
24 Oct 2023	0.7600	0.8200	0.7500	0.7800	0.7800	2,200
23 Oct 2023	0.7500	0.7600	0.7500	0.7600	0.7600	1,400
20 Oct 2023	0.7400	0.7800	0.7300	0.7400	0.7400	8,000
19 Oct 2023	0.7500	0.7700	0.7300	0.7500	0.7500	12,700
18 Oct 2023	0.8100	0.8800	0.7200	0.7400	0.7400	15,900
17 Oct 2023	0.8200	0.8500	0.7000	0.7700	0.7700	47,100
16 Oct 2023	0.9000	0.9300	0.8400	0.8400	0.8400	11,800
13 Oct 2023	0.9000	0.9300	0.9000	0.9000	0.9000	2,900
12 Oct 2023	0.8600	0.9300	0.8600	0.9300	0.9300	8,200
11 Oct 2023	0.9000	0.9300	0.8500	0.8800	0.8800	18,600
10 Oct 2023	0.9500	0.9500	0.9000	0.9100	0.9100	5,900
09 Oct 2023	0.9800	1.0200	0.9000	0.9500	0.9500	22,000
06 Oct 2023	1.0200	1.0500	0.9900	1.0200	1.0200	8,900
05 Oct 2023	1.0900	1.0900	1.0000	1.0000	1.0000	22,000
04 Oct 2023	1.0900	1.0900	1.0900	1.0900	1.0900	1,000
03 Oct 2023	1.0000	1.0600	1.0000	1.0000	1.0000	9,100
02 Oct 2023	1.0000	1.0500	1.0000	1.0000	1.0000	4,300
29 Sept 2023	1.0100	1.0400	1.0000	1.0100	1.0100	8,100
28 Sept 2023	1.0000	1.0200	1.0000	1.0000	1.0000	9,300
27 Sept 2023	0.9900	1.0900	0.9900	1.0400	1.0400	6,600
26 Sept 2023	1.1800	1.1800	1.0000	1.0500	1.0500	8,000
25 Sept 2023	1.0200	1.0500	0.9700	0.9800	0.9800	5,200
22 Sept 2023	1.0100	1.0500	1.0100	1.0400	1.0400	4,700
21 Sept 2023	1.0700	1.0700	1.0300	1.0300	1.0300	4,200
20 Sept 2023	1.0700	1.1000	1.0700	1.0800	1.0800	6,700
19 Sept 2023	1.0500	1.1400	1.0500	1.0900	1.0900	2,100
18 Sept 2023	1.0700	1.0700	1.0500	1.0500	1.0500	1,600
15 Sept 2023	1.0400	1.1300	1.0300	1.1300	1.1300	19,100
14 Sept 2023	1.0900	1.0900	1.0600	1.0800	1.0800	7,500
13 Sept 2023	1.0500	1.1000	1.0400	1.0400	1.0400	12,900
12 Sept 2023	1.0600	1.1400	1.0400	1.0900	1.0900	22,400
11 Sept 2023	1.0500	1.2000	1.0500	1.0800	1.0800	76,400
08 Sept 2023	1.0600	1.0800	1.0500	1.0700	1.0700	9,100
07 Sept 2023	1.0700	1.1000	1.0500	1.0800	1.0800	21,900
06 Sept 2023	1.1900	1.1900	1.0600	1.1000	1.1000	7,800
05 Sept 2023	1.2000	1.2000	1.1000	1.1800	1.1800	16,600
01 Sept 2023	1.2100	1.2300	1.1700	1.1900	1.1900	33,800
31 Aug 2023	1.1700	1.2600	1.1100	1.2400	1.2400	17,300
30 Aug 2023	1.2000	1.2100	1.1500	1.1500	1.1500	12,600
29 Aug 2023	1.1600	1.2200	1.1500	1.2000	1.2000	15,500
28 Aug 2023	1.2600	1.2600	1.1600	1.2000	1.2000	31,000
25 Aug 2023	1.3200	1.3500	1.2700	1.2900	1.2900	8,100
24 Aug 2023	1.3300	1.3700	1.2700	1.3700	1.3700	12,700
23 Aug 2023	1.2500	1.3400	1.2500	1.3000	1.3000	45,100
22 Aug 2023	1.3300	1.3900	1.2500	1.3100	1.3100	32,400
21 Aug 2023	1.4300	1.4300	1.3600	1.3900	1.3900	19,500
18 Aug 2023	1.4600	1.6800	1.4000	1.4500	1.4500	141,000
17 Aug 2023	1.5400	1.5400	1.3800	1.4000	1.4000	32,400
16 Aug 2023	1.6500	1.6500	1.5300	1.5300	1.5300	7,000
15 Aug 2023	1.6300	1.7600	1.6300	1.6500	1.6500	16,200
14 Aug 2023	1.7900	1.7900	1.6200	1.7300	1.7300	8,200
11 Aug 2023	1.6700	1.8300	1.6500	1.7300	1.7300	34,600
10 Aug 2023	1.7900	1.8300	1.6500	1.6500	1.6500	36,800
09 Aug 2023	1.8500	1.9200	1.7000	1.7800	1.7800	73,200
08 Aug 2023	1.7700	1.8500	1.7700	1.7800	1.7800	22,300
07 Aug 2023	1.8100	1.9500	1.7700	1.8300	1.8300	94,400
04 Aug 2023	1.7800	1.8500	1.7400	1.8200	1.8200	43,800
03 Aug 2023	1.6600	1.7900	1.6000	1.7400	1.7400	82,000
02 Aug 2023	1.6800	1.7500	1.6000	1.6000	1.6000	18,300
01 Aug 2023	1.5600	1.7900	1.5600	1.6400	1.6400	140,400
31 July 2023	1.6100	1.6700	1.5700	1.6100	1.6100	26,400
28 July 2023	1.6500	1.6500	1.5200	1.6000	1.6000	56,500
27 July 2023	1.7000	1.7800	1.6000	1.6000	1.6000	92,300
26 July 2023	1.8000	1.8500	1.7400	1.7400	1.7400	69,000
25 July 2023	1.9000	1.9200	1.7600	1.8600	1.8600	122,600
24 July 2023	1.8000	1.9500	1.7900	1.8800	1.8800	148,300
21 July 2023	1.9600	1.9800	1.7900	1.8000	1.8000	152,500
20 July 2023	1.9900	2.0000	1.8200	1.9900	1.9900	266,700
19 July 2023	1.9600	2.0500	1.8100	2.0400	2.0400	962,500
18 July 2023	2.2700	2.4900	1.8600	2.0000	2.0000	40,666,400
17 July 2023	1.6500	1.6600	1.5200	1.5500	1.5500	16,500
14 July 2023	1.4000	1.6000	1.3600	1.6000	1.6000	20,400
13 July 2023	1.6800	1.7500	1.4600	1.5600	1.5600	129,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,147.93+995.89(+1.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

The Singing Machine Company, Inc. (MICS)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,147.93
+995.89(+1.71%)