Australia markets closed

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.9100-0.0800 (-8.08%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.97000.97000.91000.91000.91002,000
27 Mar 20240.90001.01000.90000.97000.970020,100
26 Mar 20240.93000.93000.82000.92000.920064,800
25 Mar 20241.06001.06000.98000.98000.98006,600
22 Mar 20241.01001.06000.99001.06001.06006,300
21 Mar 20241.05001.10001.00001.07001.070012,600
20 Mar 20241.17001.19000.95001.07001.0700213,400
19 Mar 20241.19001.19001.09001.10001.10006,400
18 Mar 20241.19001.24001.16001.19001.190010,100
15 Mar 20241.14001.25001.14001.16001.160039,900
14 Mar 20241.17001.18001.15001.16001.16005,800
13 Mar 20241.22001.30001.13001.26001.260024,700
12 Mar 20240.99001.20000.99001.18001.180027,300
11 Mar 20241.01001.08000.95001.01001.010014,800
08 Mar 20241.11001.11000.97001.05001.050046,600
07 Mar 20241.15001.18001.10001.14001.14008,900
06 Mar 20241.07001.15001.06001.15001.150016,200
05 Mar 20241.06001.16001.03001.15001.150053,700
04 Mar 20241.03001.10000.98001.08001.080032,000
01 Mar 20241.03001.08000.95001.02001.020010,000
29 Feb 20241.11001.11000.97000.98000.980026,900
28 Feb 20240.96001.19000.94001.03001.0300107,300
27 Feb 20240.80001.20000.80001.02001.0200526,100
26 Feb 20240.69000.75000.68000.74000.740010,000
23 Feb 20240.71000.73000.67000.72000.720026,100
22 Feb 20240.70000.78000.68000.71000.710028,900
21 Feb 20240.68000.74000.66000.70000.700065,300
20 Feb 20240.70000.73000.68000.68000.68007,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...