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 (%)
May 31, 2024 1.440 1.612 1.290 1.390 64,447 -0.10(-6.71%)
May 30, 2024 1.390 1.610 1.300 1.490 87,942 +0.09(+6.43%)
May 29, 2024 1.550 1.550 1.220 1.400 66,735 +0.00(+0.00%)
May 28, 2024 1.370 1.583 1.350 1.400 64,800 +0.00(+0.00%)
May 24, 2024 1.390 1.470 1.270 1.400 71,746 +0.05(+3.70%)
May 23, 2024 1.390 1.450 1.240 1.350 145,546 -0.08(-5.59%)
May 22, 2024 1.480 1.570 1.240 1.430 179,287 +0.02(+1.42%)
May 21, 2024 1.160 1.438 1.120 1.410 98,492 +0.25(+21.55%)
May 20, 2024 1.150 1.200 1.110 1.160 10,687 -0.02(-1.69%)
May 17, 2024 1.160 1.225 1.025 1.180 98,546 +0.05(+4.42%)
May 16, 2024 0.9100 1.200 0.8700 1.130 72,377 +0.19(+20.84%)
May 15, 2024 0.9200 0.9390 0.8510 0.9351 26,376 +0.01(+1.54%)
May 14, 2024 0.8800 0.9899 0.8500 0.9209 31,138 -0.06(-5.67%)
May 13, 2024 0.8133 0.9763 0.8133 0.9763 9,791 +0.03(+3.06%)
May 10, 2024 0.9600 0.9600 0.9473 0.9473 753 -0.05(-4.58%)
May 09, 2024 0.9600 1.010 0.9500 0.9928 5,137 +0.06(+6.75%)
May 08, 2024 0.8999 0.9399 0.8601 0.9300 3,709 +0.03(+2.99%)
May 07, 2024 0.9199 1.000 0.8901 0.9030 7,523 +0.00(+0.33%)
May 06, 2024 0.9000 1.070 0.9000 0.9000 38,137 -0.06(-6.25%)
May 03, 2024 1.000 1.000 0.9357 0.9600 6,994 -0.07(-7.25%)
May 02, 2024 1.055 1.055 0.9854 1.035 9,095 -0.04(-3.27%)
May 01, 2024 0.9500 1.120 0.9500 1.070 4,070 +0.12(+12.63%)
Apr 30, 2024 1.010 1.120 0.9500 0.9500 22,987 -0.08(-7.77%)
Apr 29, 2024 0.9800 1.165 0.9797 1.030 36,962 +0.02(+1.98%)
Apr 26, 2024 1.030 1.160 0.9100 1.010 109,525 -0.02(-1.94%)
Apr 25, 2024 0.8800 1.070 0.8799 1.030 77,798 +0.16(+18.39%)
Apr 24, 2024 0.8700 0.8799 0.8500 0.8700 9,260 +0.04(+4.82%)
Apr 23, 2024 0.8099 0.8800 0.8099 0.8300 10,557 -0.05(-5.68%)
Apr 22, 2024 0.7500 0.8800 0.7300 0.8800 30,018 +0.14(+18.93%)
Apr 19, 2024 0.7800 0.7800 0.7000 0.7399 3,090 -0.04(-5.14%)
Apr 18, 2024 0.7437 0.7890 0.7400 0.7800 3,191 +0.04(+4.88%)
Apr 17, 2024 0.7843 0.7843 0.7200 0.7437 11,765 -0.04(-5.18%)
Apr 16, 2024 0.8100 0.8100 0.7400 0.7843 9,855 -0.07(-7.83%)
Apr 15, 2024 0.9700 0.9700 0.8101 0.8509 4,848 +0.01(+0.69%)
Apr 12, 2024 0.8600 0.8701 0.8000 0.8451 17,310 -0.01(-1.73%)
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 436 -0.04(-4.44%)
Apr 10, 2024 0.8870 0.9000 0.8523 0.9000 3,358 -0.02(-2.17%)
Apr 09, 2024 0.9234 1.000 0.8504 0.9200 17,705 +0.07(+8.24%)
Apr 08, 2024 0.9900 0.9900 0.8500 0.8500 4,272 -0.10(-10.99%)
Apr 04, 2024 0.9549 359 +0.07(+7.67%)
Apr 03, 2024 0.9100 0.9100 0.8637 0.8869 3,758 -0.01(-1.46%)
Apr 02, 2024 0.8900 0.9000 0.8900 0.9000 2,203 +0.02(+2.27%)
Apr 01, 2024 0.9100 0.9211 0.8800 0.8800 5,178 -0.03(-3.30%)
Mar 28, 2024 0.9699 0.9699 0.9100 0.9100 1,971 -0.06(-6.64%)
Mar 27, 2024 0.9000 1.006 0.9000 0.9747 20,064 +0.05(+5.95%)
Mar 26, 2024 0.9300 0.9300 0.8241 0.9200 64,792 -0.06(-6.14%)
Mar 25, 2024 1.060 1.060 0.9800 0.9802 6,619 -0.08(-7.53%)
Mar 22, 2024 1.010 1.060 0.9900 1.060 6,290 -0.01(-0.93%)
Mar 21, 2024 1.050 1.095 0.9951 1.070 12,594 +0.00(+0.00%)
Mar 20, 2024 1.170 1.190 0.9500 1.070 212,809 -0.03(-2.73%)
Mar 19, 2024 1.190 1.190 1.090 1.100 6,400 -0.09(-7.56%)
Mar 18, 2024 1.190 1.240 1.160 1.190 10,067 +0.03(+2.59%)
Mar 15, 2024 1.140 1.250 1.140 1.160 39,872 +0.00(+0.00%)
Mar 14, 2024 1.170 1.180 1.150 1.160 5,831 -0.10(-7.94%)
Mar 13, 2024 1.220 1.300 1.130 1.260 24,685 +0.08(+6.78%)
Mar 12, 2024 0.9900 1.200 0.9862 1.180 27,259 +0.17(+16.83%)
Mar 11, 2024 1.010 1.080 0.9508 1.010 14,771 -0.04(-3.81%)
Mar 08, 2024 1.110 1.110 0.9741 1.050 46,629 -0.09(-7.89%)
Mar 07, 2024 1.150 1.180 1.100 1.140 8,864 -0.01(-0.87%)
Mar 06, 2024 1.070 1.150 1.060 1.150 16,237 +0.00(+0.00%)
Mar 05, 2024 1.060 1.163 1.030 1.150 53,404 +0.07(+6.48%)
Mar 04, 2024 1.030 1.100 0.9800 1.080 32,002 +0.06(+5.88%)
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.