Singing Machine Company Inc (MICS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2341 | -24.6395116304 | 0.9501 | 0.9665 | 0.7007 | 420555 | 0.84050666 | CS |
| 4 | -0.274 | -27.6767676768 | 0.99 | 1.4116 | 0.7007 | 1389799 | 1.1826428 | CS |
| 12 | -0.294 | -29.1089108911 | 1.01 | 1.97 | 0.7007 | 610878 | 1.24725426 | CS |
| 26 | 0.002 | 0.280112044818 | 0.714 | 1.97 | 0.6511 | 291714 | 1.23250898 | CS |
| 52 | -1.084 | -60.2222222222 | 1.8 | 1.97 | 0.6112 | 177882 | 1.21346929 | CS |
| 156 | -2.084 | -74.4285714286 | 2.8 | 10.1007 | 0.6112 | 313924 | 2.06388665 | CS |
| 260 | -2.084 | -74.4285714286 | 2.8 | 10.1007 | 0.6112 | 313924 | 2.06388665 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720218900 | 1.23 | 0.07 | 6.03 | 1.3899999 | 1.4116 | 1.04 | 20379079 |
| 1720040640 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.1772 | 1.1299999 | 54426 |
| 1719959700 | 1.1299999 | -0.01 | -0.44 | 1.12 | 1.16 | 1.1 | 5191 |
| 1719873300 | 1.135 | -0.08 | -6.20 | 1.16 | 1.16 | 1.1101 | 31389 |
| 1719614100 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1719527700 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.12 | 50065 |
| 1719441300 | 1.25 | 0.14 | 12.61 | 1.1299999 | 1.26 | 1.05 | 70595 |
| 1719354900 | 1.11 | 0.11 | 11.00 | 0.99 | 1.199 | 0.97 | 206129 |
| 1719268500 | 1 | -0.1 | -9.09 | 1.1 | 1.12 | 0.9797 | 95530 |
| 1719009300 | 1.1 | 0.04 | 3.77 | 1.09 | 1.1 | 1.0501 | 63298 |
| 1718922900 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.01 | 33495 |
| 1718750100 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1299999 | 1.04 | 57610 |
| 1718663700 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.33 | 1.06 | 125523 |
| 1718404500 | 1.24 | 0.02 | 1.64 | 1.15 | 1.3799999 | 1.15 | 140163 |
| 1718318100 | 1.22 | -0.24 | -16.44 | 1.3 | 1.32 | 1.1399999 | 596414 |
| 1718231700 | 1.46 | -0.42 | -22.34 | 1.78 | 1.81 | 1.41 | 6499035 |
| 1718145300 | 1.88 | -0.02 | -1.05 | 1.9 | 1.95 | 1.5 | 129977 |
| 1718058900 | 1.9 | 0.03 | 1.60 | 1.84 | 1.97 | 1.82 | 78921 |
| 1717799700 | 1.87 | 0.17 | 10.00 | 1.7 | 1.9 | 1.65 | 100043 |
| 1717713300 | 1.7 | -0.02 | -1.16 | 1.74 | 1.76 | 1.5909 | 33762 |
| 1717626900 | 1.72 | 0.3 | 21.13 | 1.43 | 1.75 | 1.43 | 80675 |
| 1717540500 | 1.42 | 0.01 | 1.04 | 1.36 | 1.42 | 1.32 | 12967 |
| 1717454100 | 1.4054 | 0.02 | 1.11 | 1.3899999 | 1.4403999 | 1.3799999 | 29308 |
| 1717194900 | 1.3899999 | -0.1 | -6.71 | 1.46 | 1.6121 | 1.2901 | 64447 |
| 1717108500 | 1.49 | 0.09 | 6.43 | 1.4 | 1.61 | 1.3 | 79031 |
| 1717022100 | 1.4 | 0 | 0.00 | 1.55 | 1.55 | 1.22 | 66735 |
| 1716935700 | 1.4 | 0 | 0.00 | 1.37 | 1.5833 | 1.35 | 63733 |
| 1716590100 | 1.4 | 0.05 | 3.70 | 1.3899999 | 1.47 | 1.27 | 71704 |
| 1716503700 | 1.35 | -0.08 | -5.59 | 1.3899999 | 1.45 | 1.24 | 145523 |
| 1716417300 | 1.43 | 0.02 | 1.42 | 1.44 | 1.57 | 1.24 | 179287 |
| 1716330900 | 1.41 | 0.25 | 21.55 | 1.1399999 | 1.4382 | 1.12 | 98387 |
| 1716244500 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.11 | 10687 |
| 1715985300 | 1.18 | 0.05 | 4.42 | 1.16 | 1.225 | 1.025 | 98546 |
| 1715898900 | 1.1299999 | 0.19 | 20.84 | 0.9 | 1.2 | 0.87 | 72377 |
| 1715812500 | 0.9351 | 0.0142 | 1.54 | 0.92 | 0.939 | 0.851 | 26372 |
| 1715726100 | 0.9209 | -0.0554 | -5.67 | 0.88 | 0.9899 | 0.85 | 31138 |
| 1715639700 | 0.9763 | 0.029 | 3.06 | 0.8133 | 0.9763 | 0.8133 | 9791 |
| 1715380500 | 0.9473 | -0.0455 | -4.58 | 0.9844 | 0.9844 | 0.9473 | 753 |
| 1715294100 | 0.9928 | 0.0628 | 6.75 | 0.9294 | 1.01 | 0.9294 | 5137 |
| 1715207700 | 0.93 | 0.027 | 2.99 | 0.87 | 0.9399 | 0.8601 | 3709 |
| 1715121300 | 0.903 | 0.003 | 0.33 | 0.89 | 1 | 0.89 | 7523 |
| 1715034900 | 0.9 | -0.06 | -6.25 | 0.99 | 1.0699 | 0.9 | 38137 |
| 1714775700 | 0.96 | -0.075 | -7.25 | 1 | 1 | 0.9357 | 6994 |
| 1714689300 | 1.035 | -0.04 | -3.27 | 1.05 | 1.055 | 0.9854 | 9016 |
| 1714602900 | 1.07 | 0.12 | 12.63 | 0.99 | 1.12 | 0.95 | 4070 |
| 1714516500 | 0.95 | -0.08 | -7.77 | 1.01 | 1.12 | 0.95 | 22987 |
| 1714430100 | 1.03 | 0.02 | 1.98 | 0.9797 | 1.165 | 0.9797 | 36962 |
| 1714170900 | 1.01 | -0.02 | -1.94 | 1.03 | 1.16 | 0.91 | 109524 |
| 1714084500 | 1.03 | 0.16 | 18.39 | 0.88 | 1.07 | 0.87 | 77798 |
| 1713998100 | 0.87 | 0.04 | 4.82 | 0.86 | 0.879899 | 0.83 | 9250 |
| 1713911700 | 0.83 | -0.05 | -5.68 | 0.8636 | 0.88 | 0.8098999 | 10557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
