The Singing Machine Company, Inc. (MICS) NASDAQ

0.74

+0.0137(+1.89%)

Updated at September 06, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2024	0.47	0.47	0.47	0.51	0.47	104,083
September 30, 2024	0.5	0.47	0.47	0.53	0.47	126,872
September 27, 2024	0.53	0.51	0.51	0.57	0.5	169,259
September 26, 2024	0.55	0.55	0.55	0.58	0.5	94,891
September 25, 2024	0.59	0.53	0.53	0.59	0.52	56,647
September 24, 2024	0.58	0.56	0.56	0.6	0.54	93,175
September 23, 2024	0.6	0.58	0.58	0.6	0.57	34,452
September 20, 2024	0.56	0.6	0.6	0.61	0.56	53,981
September 19, 2024	0.6	0.55	0.55	0.65	0.54	106,576
September 18, 2024	0.61	0.6	0.6	0.64	0.55	49,745
September 17, 2024	0.7	0.59	0.59	0.7	0.59	72,632
September 16, 2024	0.56	0.66	0.66	0.74	0.5	244,695
September 13, 2024	0.63	0.53	0.53	0.64	0.53	57,967
September 12, 2024	0.52	0.64	0.64	0.64	0.52	48,750
September 11, 2024	0.56	0.6	0.6	0.68	0.56	99,766
September 10, 2024	0.75	0.69	0.69	0.75	0.65	51,943
September 09, 2024	0.73	0.76	0.76	0.79	0.65	53,747
September 06, 2024	0.71	0.74	0.74	0.75	0.71	41,066
September 05, 2024	0.71	0.74	0.74	0.75	0.69	105,029
September 04, 2024	0.76	0.7	0.7	0.85	0.69	142,800
September 03, 2024	0.76	0.75	0.75	0.76	0.65	224,119
August 30, 2024	0.59	0.75	0.75	0.91	0.59	1.2M
August 29, 2024	0.5	0.59	0.59	0.62	0.5	324,100
August 28, 2024	0.49	0.51	0.51	0.53	0.49	143,200
August 27, 2024	0.44	0.47	0.47	0.5	0.44	34,900
August 26, 2024	0.49	0.45	0.45	0.5	0.45	20,000
August 23, 2024	0.45	0.47	0.47	0.47	0.44	61,800
August 22, 2024	0.42	0.42	0.42	0.45	0.42	119,010
August 21, 2024	0.41	0.42	0.42	0.44	0.38	155,868
August 20, 2024	0.6	0.39	0.39	0.6	0.39	393,900
August 19, 2024	0.53	0.55	0.55	0.59	0.53	275,016
August 16, 2024	0.5	0.51	0.51	0.53	0.49	34,309
August 15, 2024	0.47	0.49	0.49	0.52	0.47	52,447
August 14, 2024	0.47	0.5	0.5	0.51	0.47	15,440
August 13, 2024	0.49	0.47	0.47	0.53	0.47	67,600
August 12, 2024	0.53	0.49	0.49	0.53	0.49	55,918
August 09, 2024	0.54	0.55	0.55	0.56	0.5	88,220
August 08, 2024	0.53	0.51	0.51	0.55	0.49	43,643
August 07, 2024	0.52	0.51	0.51	0.55	0.51	25,740
August 06, 2024	0.45	0.51	0.51	0.55	0.43	146,444
August 05, 2024	0.37	0.45	0.45	0.47	0.35	152,639
August 02, 2024	0.53	0.49	0.49	0.55	0.46	96,600
August 01, 2024	0.52	0.54	0.54	0.55	0.51	78,375
July 31, 2024	0.58	0.53	0.53	0.58	0.52	85,000
July 30, 2024	0.56	0.57	0.57	0.59	0.54	114,390
July 29, 2024	0.59	0.57	0.57	0.6	0.55	81,000
July 26, 2024	0.56	0.59	0.59	0.61	0.56	85,700
July 25, 2024	0.58	0.58	0.58	0.59	0.56	164,400
July 24, 2024	0.65	0.6	0.6	0.67	0.59	322,100
July 23, 2024	0.79	0.63	0.63	0.83	0.56	2.16M
July 22, 2024	0.85	0.82	0.82	0.85	0.79	49,871
July 19, 2024	0.84	0.85	0.85	0.88	0.81	69,251
July 18, 2024	0.82	0.84	0.84	0.88	0.8	167,512
July 17, 2024	0.82	0.85	0.85	0.86	0.8	184,194
July 16, 2024	0.95	0.84	0.84	0.97	0.79	1.65M
July 15, 2024	0.95	0.89	0.89	0.95	0.82	210,667
July 12, 2024	0.98	0.93	0.93	1	0.92	189,719
July 11, 2024	0.98	1	1	1.02	0.9	96,415
July 10, 2024	1.13	0.99	0.99	1.15	0.94	376,335
July 09, 2024	1.14	1.08	1.08	1.14	1.04	412,739