Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

0.7400 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.7002 0.7500 0.6600 0.7010 11,520 +0.01(+1.56%)
Jan 30, 2024 0.6972 0.7583 0.6800 0.6902 6,479 -0.01(-1.54%)
Jan 29, 2024 0.7190 0.8000 0.6880 0.7010 8,425 +0.02(+2.94%)
Jan 26, 2024 0.7100 0.7100 0.6520 0.6810 18,707 -0.01(-1.30%)
Jan 25, 2024 0.7100 0.7450 0.6900 0.6900 6,914 -0.06(-7.91%)
Jan 24, 2024 0.7750 0.7750 0.7493 0.7493 8,378 -0.00(-0.08%)
Jan 23, 2024 0.7355 0.7500 0.7300 0.7499 15,357 +0.04(+5.03%)
Jan 22, 2024 0.7275 0.7700 0.7001 0.7140 24,923 -0.04(-4.80%)
Jan 19, 2024 0.7700 0.7700 0.6505 0.7500 78,624 -0.07(-9.09%)
Jan 18, 2024 0.8000 0.8250 0.7999 0.8250 5,135 +0.02(+3.09%)
Jan 17, 2024 0.8600 0.8600 0.8003 0.8003 9,092 -0.08(-8.89%)
Jan 16, 2024 0.9300 0.9300 0.8600 0.8784 10,691 -0.06(-6.74%)
Jan 12, 2024 0.9500 0.9701 0.9370 0.9419 7,367 -0.03(-2.90%)
Jan 11, 2024 0.9900 1.000 0.9600 0.9700 5,015 -0.04(-3.96%)
Jan 10, 2024 1.010 1.020 1.010 1.010 3,224 -0.03(-2.88%)
Jan 09, 2024 0.9500 1.049 0.9500 1.040 4,441 +0.11(+11.41%)
Jan 08, 2024 1.010 1.030 0.8904 0.9334 24,039 -0.07(-6.66%)
Jan 05, 2024 1.040 1.045 1.000 1.000 23,863 -0.02(-1.96%)
Jan 04, 2024 1.020 1.060 1.010 1.020 15,395 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 1.010 1.040 15,730 +0.01(+0.56%)
Jan 02, 2024 1.010 1.050 1.010 1.034 6,562 +0.02(+2.40%)
Dec 29, 2023 1.012 1.050 0.9952 1.010 23,162 -0.02(-1.94%)
Dec 28, 2023 1.040 1.060 1.010 1.030 45,165 +0.03(+3.00%)
Dec 27, 2023 1.140 1.140 1.000 1.000 31,192 -0.12(-10.71%)
Dec 26, 2023 1.110 1.125 1.052 1.120 15,887 +0.05(+4.61%)
Dec 22, 2023 1.060 1.140 1.060 1.071 20,705 -0.03(-2.67%)
Dec 21, 2023 1.220 1.220 1.050 1.100 24,794 -0.04(-3.93%)
Dec 20, 2023 1.200 1.200 1.000 1.145 27,012 -0.02(-1.72%)
Dec 19, 2023 1.105 1.190 1.080 1.165 27,275 +0.06(+5.91%)
Dec 18, 2023 1.070 1.160 1.070 1.100 6,078 -0.07(-5.98%)
Dec 15, 2023 1.160 1.210 1.130 1.170 15,591 +0.01(+0.86%)
Dec 14, 2023 1.080 1.210 1.064 1.160 14,786 +0.05(+4.50%)
Dec 13, 2023 1.130 1.160 1.070 1.110 35,507 -0.01(-0.89%)
Dec 12, 2023 1.110 1.130 1.050 1.120 6,951 +0.01(+0.91%)
Dec 11, 2023 1.080 1.110 1.050 1.110 1,974 +0.03(+2.76%)
Dec 08, 2023 1.130 1.130 1.010 1.080 46,422 -0.06(-5.25%)
Dec 07, 2023 1.160 1.190 1.110 1.140 9,550 -0.02(-1.72%)
Dec 06, 2023 1.220 1.220 1.140 1.160 19,646 +0.00(+0.00%)
Dec 05, 2023 1.160 1.175 1.080 1.160 39,587 -0.03(-2.52%)
Dec 04, 2023 1.220 1.250 1.100 1.190 42,769 -0.05(-4.03%)
Dec 01, 2023 1.220 1.300 1.080 1.240 171,445 -0.01(-0.80%)
Nov 30, 2023 1.220 1.300 1.110 1.250 215,820 +0.12(+10.62%)
Nov 29, 2023 1.100 1.170 1.030 1.130 91,921 -0.03(-2.59%)
Nov 28, 2023 1.240 1.240 1.030 1.160 153,108 -0.08(-6.45%)
Nov 27, 2023 1.340 1.370 1.140 1.240 678,750 -0.02(-1.59%)
Nov 24, 2023 0.8917 1.300 0.8704 1.260 605,239 +0.32(+34.04%)
Nov 22, 2023 0.9300 0.9582 0.8608 0.9400 12,137 -0.03(-3.08%)
Nov 21, 2023 0.8700 0.9800 0.8500 0.9699 9,103 +0.03(+3.18%)
Nov 20, 2023 0.8700 0.9400 0.8300 0.9400 18,081 +0.06(+6.46%)
Nov 17, 2023 0.9500 0.9975 0.8401 0.8830 46,827 -0.07(-7.05%)
Nov 16, 2023 0.9500 0.9700 0.7600 0.9500 70,723 -0.09(-8.65%)
Nov 15, 2023 1.050 1.050 0.9765 1.040 75,196 -0.04(-3.70%)
Nov 14, 2023 0.9400 1.090 0.9008 1.080 221,956 +0.02(+1.89%)
Nov 13, 2023 0.7900 1.148 0.7809 1.060 694,294 +0.26(+32.52%)
Nov 10, 2023 0.8245 0.8245 0.7950 0.7999 8,411 +0.01(+1.86%)
Nov 09, 2023 0.7850 0.8300 0.7850 0.7853 12,495 -0.02(-3.05%)
Nov 08, 2023 0.8700 0.8700 0.7000 0.8100 16,086 -0.05(-5.81%)
Nov 07, 2023 0.8905 0.8950 0.8450 0.8600 27,350 -0.06(-6.52%)
Nov 06, 2023 0.8200 0.9200 0.8200 0.9200 23,850 +0.07(+8.24%)
Nov 03, 2023 0.8400 0.8760 0.8200 0.8500 32,692 +0.01(+1.17%)
Nov 02, 2023 0.8459 0.8500 0.8245 0.8402 14,192 +0.01(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.