Singing Machine Company Inc (MICS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727994900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727908500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727822100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727735700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727476500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727390100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727303700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727217300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1727130900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726871700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726785300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726698900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726612500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726526100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726266900 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726180500 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726094100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1726007700 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725921300 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.74 | 0 |
| 1725662100 | 0.74 | 0.001 | 0.14 | 0.7114 | 0.75 | 0.71 | 40766 |
| 1725575700 | 0.739 | 0.039 | 5.57 | 0.6899999 | 0.7498 | 0.6899999 | 103029 |
| 1725489300 | 0.7 | -0.0499 | -6.65 | 0.76 | 0.85 | 0.6899999 | 141494 |
| 1725402900 | 0.7499 | -0.0006 | -0.08 | 0.7617 | 0.7617 | 0.6506999 | 224119 |
| 1725057300 | 0.7504999 | 0.1594999 | 26.99 | 0.5925 | 0.909 | 0.5925 | 1201020 |
| 1724970900 | 0.591 | 0.08599 | 17.03 | 0.5008 | 0.62 | 0.5 | 323811 |
| 1724884500 | 0.50501 | 0.03691 | 7.89 | 0.4681 | 0.525 | 0.4681 | 141608 |
| 1724798100 | 0.4681 | 0.0151 | 3.33 | 0.459 | 0.5 | 0.4416 | 34274 |
| 1724711700 | 0.453 | -0.0186 | -3.94 | 0.492 | 0.5016 | 0.4462 | 19973 |
| 1724452500 | 0.4716 | 0.0468 | 11.02 | 0.4228 | 0.4716 | 0.4228 | 61777 |
| 1724366100 | 0.4248 | 0.0048 | 1.14 | 0.4196 | 0.4516 | 0.4196 | 118759 |
| 1724279700 | 0.42 | 0.0284 | 7.25 | 0.4061 | 0.44 | 0.375 | 155868 |
| 1724193300 | 0.3916 | -0.1534 | -28.15 | 0.6 | 0.6 | 0.3915989 | 393668 |
| 1724106900 | 0.545 | 0.0363 | 7.14 | 0.51 | 0.58899 | 0.51 | 272936 |
| 1723847700 | 0.5087 | 0.0237 | 4.89 | 0.497 | 0.5299 | 0.485 | 34309 |
| 1723761300 | 0.485 | -0.012264 | -2.47 | 0.4838 | 0.521 | 0.465 | 52446 |
| 1723674900 | 0.497264 | 0.027264 | 5.80 | 0.47 | 0.509899 | 0.47 | 14940 |
| 1723588500 | 0.47 | -0.0247 | -4.99 | 0.49 | 0.53 | 0.465 | 67565 |
| 1723502100 | 0.4947 | -0.05495 | -10.00 | 0.5328 | 0.5328 | 0.4918 | 55918 |
| 1723242900 | 0.54965 | 0.03805 | 7.44 | 0.54 | 0.56159 | 0.5016 | 86781 |
| 1723156500 | 0.5116 | 0.0007 | 0.14 | 0.534 | 0.55 | 0.4901 | 43371 |
| 1723070100 | 0.5109 | 0.0052 | 1.03 | 0.513 | 0.55 | 0.507 | 25739 |
| 1722983700 | 0.5057 | 0.05459 | 12.10 | 0.45 | 0.549899 | 0.4258 | 146413 |
| 1722897300 | 0.45111 | -0.03419 | -7.05 | 0.37 | 0.4699 | 0.35 | 151338 |
| 1722638100 | 0.4853 | -0.0534 | -9.91 | 0.5349 | 0.549399 | 0.4601 | 96559 |
| 1722551700 | 0.5387 | 0.0137 | 2.61 | 0.5205999 | 0.5499 | 0.51 | 78345 |
| 1722465300 | 0.525 | -0.0443 | -7.78 | 0.579 | 0.579 | 0.5217 | 74635 |
| 1722378900 | 0.5693 | 0.0007 | 0.12 | 0.555 | 0.5939 | 0.54 | 114291 |
| 1722292500 | 0.5686 | -0.0204 | -3.46 | 0.5984 | 0.5999 | 0.5505 | 80974 |
| 1722033300 | 0.589 | 0.0059001 | 1.01 | 0.562 | 0.6119 | 0.562 | 85662 |
| 1721946900 | 0.5830999 | -0.0168 | -2.80 | 0.5909 | 0.5909 | 0.5555 | 157153 |
| 1721860500 | 0.5999 | -0.0281 | -4.47 | 0.65 | 0.67 | 0.59 | 315003 |
| 1721774100 | 0.628 | -0.1945 | -23.65 | 0.786 | 0.832933 | 0.5553 | 2154452 |
| 1721687700 | 0.8225 | -0.0275 | -3.24 | 0.85 | 0.85 | 0.79 | 48146 |
| 1721428500 | 0.85 | 0.0125 | 1.49 | 0.8424 | 0.8799 | 0.812 | 65823 |
| 1721342100 | 0.8375 | -0.0125 | -1.47 | 0.8215 | 0.8843 | 0.8 | 161585 |
| 1721255700 | 0.85 | 0.0101 | 1.20 | 0.8199999 | 0.8595 | 0.7982 | 181822 |
| 1721169300 | 0.8399 | -0.0501 | -5.63 | 0.9501 | 0.9665 | 0.7907999 | 1645401 |
| 1721082900 | 0.89 | -0.035 | -3.78 | 0.95 | 0.95 | 0.8199999 | 209767 |
| 1720823700 | 0.925 | -0.075 | -7.50 | 0.976 | 1 | 0.92 | 188142 |
| 1720737300 | 1 | 0.0059 | 0.59 | 0.98 | 1.02 | 0.9 | 95368 |
| 1720650900 | 0.9941 | -0.0859 | -7.95 | 1.1299999 | 1.15 | 0.9405 | 373042 |
| 1720564500 | 1.08 | -0.11 | -9.24 | 1.1399999 | 1.1399999 | 1.04 | 412697 |
| 1720478100 | 1.19 | -0.04 | -3.25 | 1.17 | 1.23 | 1.1 | 837722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
