Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.4716 +0.0468 (+11.02%)
Streaming Delayed Price Updated: 3:32 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4499 0.4716 0.4399 0.4716 61,778 +0.05(+11.02%)
Aug 22, 2024 0.4196 0.4516 0.4196 0.4248 118,759 +0.00(+1.14%)
Aug 21, 2024 0.4100 0.4400 0.3750 0.4200 155,868 +0.03(+7.25%)
Aug 20, 2024 0.6000 0.6000 0.3916 0.3916 393,768 -0.15(-28.15%)
Aug 19, 2024 0.5299 0.5890 0.5268 0.5450 274,976 +0.04(+7.14%)
Aug 16, 2024 0.4970 0.5299 0.4850 0.5087 34,309 +0.02(+4.89%)
Aug 15, 2024 0.4650 0.5210 0.4650 0.4850 52,446 -0.01(-2.47%)
Aug 14, 2024 0.4700 0.5099 0.4700 0.4973 14,940 +0.03(+5.81%)
Aug 13, 2024 0.4900 0.5300 0.4650 0.4700 67,565 -0.02(-4.99%)
Aug 12, 2024 0.5300 0.5300 0.4918 0.4947 55,918 -0.05(-10.01%)
Aug 09, 2024 0.5389 0.5616 0.5016 0.5497 88,220 +0.04(+7.45%)
Aug 08, 2024 0.5340 0.5500 0.4925 0.5116 43,443 +0.00(+0.14%)
Aug 07, 2024 0.5150 0.5500 0.5070 0.5109 25,739 +0.01(+1.03%)
Aug 06, 2024 0.4500 0.5499 0.4258 0.5057 146,444 +0.05(+12.10%)
Aug 05, 2024 0.3700 0.4699 0.3500 0.4511 151,838 -0.03(-7.05%)
Aug 02, 2024 0.5349 0.5494 0.4601 0.4853 96,570 -0.05(-9.91%)
Aug 01, 2024 0.5150 0.5499 0.5100 0.5387 78,375 +0.01(+2.61%)
Jul 31, 2024 0.5790 0.5790 0.5217 0.5250 74,635 -0.04(-7.78%)
Jul 30, 2024 0.5550 0.5939 0.5400 0.5693 114,291 +0.00(+0.12%)
Jul 29, 2024 0.5944 0.5997 0.5505 0.5686 80,974 -0.02(-3.46%)
Jul 26, 2024 0.5620 0.6119 0.5620 0.5890 85,662 +0.01(+1.01%)
Jul 25, 2024 0.5800 0.5899 0.5555 0.5831 162,760 -0.02(-2.80%)
Jul 24, 2024 0.6500 0.6700 0.5900 0.5999 318,957 -0.03(-4.47%)
Jul 23, 2024 0.7860 0.8329 0.5553 0.6280 2,156,069 -0.19(-23.65%)
Jul 22, 2024 0.8500 0.8500 0.7900 0.8225 48,146 -0.03(-3.24%)
Jul 19, 2024 0.8370 0.8799 0.8120 0.8500 69,251 +0.01(+1.49%)
Jul 18, 2024 0.8215 0.8843 0.8000 0.8375 164,797 -0.01(-1.47%)
Jul 17, 2024 0.8200 0.8595 0.7982 0.8500 183,384 +0.01(+1.20%)
Jul 16, 2024 0.9501 0.9665 0.7908 0.8399 1,652,228 -0.05(-5.63%)
Jul 15, 2024 0.9500 0.9500 0.8200 0.8900 209,767 -0.04(-3.78%)
Jul 12, 2024 0.9800 1.000 0.9200 0.9250 189,719 -0.07(-7.50%)
Jul 11, 2024 0.9800 1.020 0.9000 1.000 96,193 +0.01(+0.59%)
Jul 10, 2024 1.130 1.150 0.9405 0.9941 376,174 -0.09(-7.95%)
Jul 09, 2024 1.140 1.140 1.040 1.080 412,723 -0.11(-9.24%)
Jul 08, 2024 1.170 1.230 1.100 1.190 841,323 -0.04(-3.25%)
Jul 05, 2024 1.390 1.412 1.040 1.230 20,406,252 +0.08(+6.96%)
Jul 03, 2024 1.165 1.177 1.130 1.150 54,426 +0.02(+1.77%)
Jul 02, 2024 1.120 1.145 1.100 1.130 5,191 -0.01(-0.44%)
Jul 01, 2024 1.160 1.160 1.110 1.135 31,389 -0.02(-2.16%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.