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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.200 1.200 1.120 1.160 25,764 -0.05(-4.13%)
Jun 27, 2024 1.290 1.290 1.120 1.210 50,065 -0.04(-3.20%)
Jun 26, 2024 1.120 1.260 1.050 1.250 70,795 +0.14(+12.61%)
Jun 25, 2024 0.9900 1.199 0.9700 1.110 206,129 +0.11(+11.00%)
Jun 24, 2024 1.060 1.120 0.9797 1.000 95,823 -0.10(-9.09%)
Jun 21, 2024 1.050 1.100 1.050 1.100 63,311 +0.04(+3.77%)
Jun 20, 2024 1.110 1.110 1.010 1.060 33,495 -0.06(-5.36%)
Jun 18, 2024 1.110 1.130 1.040 1.120 58,921 -0.01(-0.88%)
Jun 17, 2024 1.250 1.330 1.060 1.130 127,009 -0.11(-8.87%)
Jun 14, 2024 1.150 1.380 1.150 1.240 140,986 +0.02(+1.64%)
Jun 13, 2024 1.300 1.320 1.140 1.220 596,474 -0.24(-16.44%)
Jun 12, 2024 1.780 1.810 1.410 1.460 6,542,849 -0.42(-22.34%)
Jun 11, 2024 1.900 1.950 1.500 1.880 132,837 -0.02(-1.05%)
Jun 10, 2024 1.840 1.970 1.820 1.900 78,921 +0.03(+1.60%)
Jun 07, 2024 1.700 1.900 1.650 1.870 100,090 +0.17(+10.00%)
Jun 06, 2024 1.740 1.760 1.591 1.700 33,762 -0.02(-1.16%)
Jun 05, 2024 1.450 1.750 1.449 1.720 80,675 +0.30(+21.13%)
Jun 04, 2024 1.360 1.420 1.320 1.420 12,967 +0.01(+1.04%)
Jun 03, 2024 1.390 1.440 1.380 1.405 29,308 +0.02(+1.11%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.