Dark

MICS
The Singing Machine Company, Inc. Common Stock
stock NASDAQ

Inactive

Sep 6, 2024

0.7400USD+0.135%(+0.0010)41,066

Pre-market

0.00USD-100.000%(-0.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-06	0.711400	0.750000	0.710000	0.740000	+0.135%	41,066	0.000%
2024-09-05	0.706800	0.749800	0.694000	0.739000	+5.571%	105,029	+0.135%
2024-09-04	0.760000	0.850000	0.690000	0.700000	-6.654%	142,794	+5.714%
2024-09-03	0.761700	0.761700	0.650700	0.749900	-0.080%	224,119	-1.320%
2024-08-30	0.592500	0.909000	0.592500	0.750500	+26.988%	1,202,246	-1.399%
2024-08-29	0.500800	0.620000	0.500000	0.591000	+17.027%	324,051	+25.212%
2024-08-28	0.489000	0.525000	0.487500	0.505010	+7.885%	143,158	+46.532%
2024-08-27	0.441600	0.500000	0.441600	0.468100	+3.333%	34,885	+58.086%
2024-08-26	0.492000	0.501600	0.446200	0.453000	-3.944%	19,973	+63.355%
2024-08-23	0.449899	0.471600	0.439899	0.471600	+11.017%	61,778	+56.913%
2024-08-22	0.419600	0.451600	0.419600	0.424800	+1.143%	119,010	+74.200%
2024-08-21	0.406100	0.440000	0.375000	0.420000	+7.252%	155,868	+76.190%
2024-08-20	0.600000	0.600000	0.391599	0.391600	-28.147%	393,868	+88.968%
2024-08-19	0.529900	0.588990	0.526800	0.545000	+7.136%	275,016	+35.780%
2024-08-16	0.497000	0.529900	0.485000	0.508700	+4.887%	34,309	+45.469%
2024-08-15	0.465000	0.521000	0.465000	0.485000	-2.466%	52,447	+52.577%
2024-08-14	0.470000	0.509899	0.470000	0.497264	+5.801%	15,440	+48.814%
2024-08-13	0.490000	0.530000	0.465000	0.470000	-4.993%	67,567	+57.447%
2024-08-12	0.530000	0.530000	0.491800	0.494700	-9.997%	55,918	+49.586%
2024-08-09	0.538900	0.561590	0.501600	0.549650	+7.437%	88,220	+34.631%
2024-08-08	0.534000	0.550000	0.492500	0.511600	+0.137%	43,643	+44.644%
2024-08-07	0.514999	0.550000	0.507000	0.510900	+1.028%	25,740	+44.842%
2024-08-06	0.450000	0.549899	0.425800	0.505700	+12.101%	146,444	+46.332%
2024-08-05	0.370000	0.469900	0.350000	0.451110	-7.045%	152,639	+64.040%
2024-08-02	0.534900	0.549399	0.460100	0.485300	-9.913%	96,570	+52.483%
2024-08-01	0.515000	0.549900	0.510000	0.538700	+2.610%	78,375	+37.368%
2024-07-31	0.579000	0.579000	0.521700	0.525000	-7.781%	84,986	+40.952%
2024-07-30	0.555000	0.593900	0.540000	0.569300	+0.123%	114,390	+29.984%
2024-07-29	0.594400	0.599700	0.550500	0.568600	-3.463%	80,976	+30.144%
2024-07-26	0.562000	0.611900	0.562000	0.589000	+1.012%	85,662	+25.637%
2024-07-25	0.581000	0.589900	0.555500	0.583100	-2.800%	164,360	+26.908%
2024-07-24	0.650000	0.670000	0.590000	0.599900	-4.475%	322,092	+23.354%
2024-07-23	0.786000	0.832933	0.555300	0.628000	-23.647%	2,158,512	+17.834%
2024-07-22	0.850000	0.850000	0.790000	0.822500	-3.235%	49,871	-10.030%
2024-07-19	0.837000	0.879900	0.812000	0.850000	+1.493%	69,251	-12.941%
2024-07-18	0.821500	0.884300	0.800000	0.837500	-1.471%	167,512	-11.642%
2024-07-17	0.820000	0.859500	0.798200	0.850000	+1.203%	184,194	-12.941%
2024-07-16	0.950100	0.966500	0.790800	0.839900	-5.629%	1,654,628	-11.894%
2024-07-15	0.950000	0.950000	0.820000	0.890000	-3.784%	210,667	-16.854%
2024-07-12	0.976000	1.000000	0.920000	0.925000	-7.500%	189,719	-20.000%
2024-07-11	0.980000	1.020000	0.900000	1.000000	+0.594%	96,415	-26.000%
2024-07-10	1.130000	1.150000	0.940500	0.994100	-7.954%	376,335	-25.561%
2024-07-09	1.140000	1.140000	1.040000	1.080000	-9.244%	412,739	-31.481%
2024-07-08	1.170000	1.230000	1.100000	1.190000	-3.252%	846,195	-37.815%
2024-07-05	1.390000	1.411600	1.040000	1.230000	+6.957%	20,406,173	-39.837%
2024-07-03	1.165000	1.177200	1.130000	1.150000	+1.770%	54,426	-35.652%
2024-07-02	1.118200	1.145000	1.100000	1.130000	-0.441%	5,191	-34.513%
2024-07-01	1.160000	1.160000	1.110100	1.135000	-2.155%	31,389	-34.802%
2024-06-28	1.200000	1.200000	1.120100	1.160000	-4.132%	25,764	-36.207%
2024-06-27	1.290000	1.290000	1.120000	1.210000	-3.200%	50,065	-38.843%
2024-06-26	1.120200	1.260000	1.050000	1.250000	+12.613%	70,795	-40.800%
2024-06-25	0.990000	1.199000	0.970000	1.110000	+11.000%	206,129	-33.333%
2024-06-24	1.060000	1.120000	0.979700	1.000000	-9.091%	95,823	-26.000%
2024-06-21	1.050100	1.100000	1.050100	1.100000	+3.774%	50,493	-32.727%
2024-06-20	1.110000	1.110000	1.010000	1.060000	-5.357%	33,496	-30.189%
2024-06-18	1.110000	1.130000	1.040000	1.120000	-0.885%	58,921	-33.929%
2024-06-17	1.250000	1.330000	1.060000	1.130000	-8.871%	132,069	-34.513%
2024-06-14	1.150000	1.380000	1.150000	1.240000	+1.639%	140,986	-40.323%
2024-06-13	1.300000	1.320000	1.140000	1.220000	-16.438%	600,987	-39.344%
2024-06-12	1.780000	1.810000	1.410000	1.460000	-22.340%	6,581,296	-49.315%
2024-06-11	1.900000	1.950000	1.500000	1.880000	-1.053%	133,041	-60.638%
2024-06-10	1.840000	1.970000	1.820000	1.900000	+1.604%	78,930	-61.053%
2024-06-07	1.700000	1.900000	1.650000	1.870000	+10.000%	100,090	-60.428%
2024-06-06	1.740000	1.760000	1.590900	1.700000	-1.163%	33,762	-56.471%
2024-06-05	1.449900	1.750000	1.449000	1.720000	+21.127%	80,678	-56.977%
2024-06-04	1.360000	1.420000	1.320000	1.420000	+1.039%	14,287	-47.887%
2024-06-03	1.389900	1.440400	1.380000	1.405400	+1.108%	29,308	-47.346%
2024-05-31	1.440000	1.612100	1.290100	1.390000	-6.711%	64,447	-46.763%
2024-05-30	1.390000	1.610000	1.300000	1.490000	+6.429%	87,942	-50.336%
2024-05-29	1.550000	1.550000	1.220000	1.400000	0.000%	66,735	-47.143%
2024-05-28	1.370000	1.583300	1.350000	1.400000	0.000%	64,800	-47.143%
2024-05-24	1.390000	1.470000	1.270000	1.400000	+3.704%	71,746	-47.143%
2024-05-23	1.390000	1.450000	1.240000	1.350000	-5.594%	145,546	-45.185%
2024-05-22	1.480000	1.570000	1.240000	1.430000	+1.418%	179,287	-48.252%
2024-05-21	1.160000	1.438200	1.120000	1.410000	+21.552%	98,492	-47.518%
2024-05-20	1.150000	1.199900	1.110000	1.160000	-1.695%	10,687	-36.207%
2024-05-17	1.160000	1.225000	1.025000	1.180000	+4.425%	98,546	-37.288%
2024-05-16	0.908544	1.200000	0.870000	1.130000	+20.843%	72,377	-34.513%
2024-05-15	0.920000	0.939000	0.851000	0.935100	+1.542%	26,376	-20.864%
2024-05-14	0.880000	0.989900	0.850000	0.920900	-5.674%	31,138	-19.644%
2024-05-13	0.813300	0.976300	0.813300	0.976300	+3.061%	9,791	-24.204%
2024-05-10	0.960000	0.960000	0.947300	0.947300	-4.583%	753	-21.883%
2024-05-09	0.960000	1.010000	0.950000	0.992800	+6.753%	5,137	-25.463%
2024-05-08	0.899900	0.939900	0.860100	0.930000	+2.990%	3,709	-20.430%
2024-05-07	0.919900	1.000000	0.890100	0.903000	+0.333%	7,523	-18.051%
2024-05-06	0.900000	1.069900	0.900000	0.900000	-6.250%	38,452	-17.778%
2024-05-03	1.000000	1.000000	0.935700	0.960000	-7.246%	6,994	-22.917%
2024-05-02	1.055000	1.055000	0.985400	1.035000	-3.271%	9,095	-28.502%
2024-05-01	0.950000	1.120000	0.950000	1.070000	+12.632%	4,081	-30.841%
2024-04-30	1.010000	1.120000	0.950000	0.950000	-7.767%	22,987	-22.105%
2024-04-29	0.979700	1.165000	0.979700	1.030000	+1.980%	36,962	-28.155%
2024-04-26	1.030000	1.160000	0.910000	1.010000	-1.942%	109,525	-26.733%
2024-04-25	0.880000	1.070000	0.879900	1.030000	+18.391%	83,997	-28.155%
2024-04-24	0.865000	0.879899	0.850000	0.870000	+4.819%	9,260	-14.943%
2024-04-23	0.809900	0.880000	0.809900	0.830000	-5.682%	10,557	-10.843%
2024-04-22	0.750000	0.880000	0.730000	0.880000	+18.935%	30,018	-15.909%
2024-04-19	0.780000	0.780000	0.700000	0.739900	-5.141%	3,090	+0.014%
2024-04-18	0.743700	0.789000	0.740000	0.780000	+4.881%	3,191	-5.128%
2024-04-17	0.784300	0.784300	0.720000	0.743700	-5.177%	11,765	-0.498%
2024-04-16	0.810000	0.810000	0.740000	0.784300	-7.827%	9,855	-5.648%
2024-04-15	0.970000	0.970000	0.810100	0.850900	+0.686%	4,848	-13.033%
2024-04-12	0.860000	0.870100	0.800000	0.845099	-1.733%	17,310	-12.436%
2024-04-11	0.860000	0.860000	0.860000	0.860000	-4.444%	436	-13.953%
2024-04-10	0.887000	0.900000	0.852300	0.900000	-2.174%	3,358	-17.778%
2024-04-09	0.923400	1.000000	0.850400	0.920000	+8.235%	17,705	-19.565%
2024-04-08	0.990000	0.990000	0.850000	0.850000	-10.985%	4,272	-12.941%
2024-04-04	0.899000	0.955300	0.899000	0.954900	+7.667%	12,606	-22.505%
2024-04-03	0.910000	0.910000	0.863700	0.886900	-1.456%	3,867	-16.563%
2024-04-02	0.890100	0.900000	0.890000	0.900000	+2.273%	2,203	-17.778%
2024-04-01	0.910000	0.921100	0.880000	0.880000	-3.297%	5,178	-15.909%
2024-03-28	0.969900	0.969900	0.910000	0.910000	-6.638%	1,971	-18.681%
2024-03-27	0.900000	1.005500	0.900000	0.974700	+5.946%	20,064	-24.079%
2024-03-26	0.930000	0.930000	0.824100	0.920000	-6.142%	64,792	-19.565%
2024-03-25	1.060000	1.060100	0.980000	0.980200	-7.528%	6,620	-24.505%
2024-03-22	1.010000	1.060500	0.990000	1.060000	-0.935%	6,290	-30.189%
2024-03-21	1.050000	1.095000	0.995100	1.070000	0.000%	12,662	-30.841%
2024-03-20	1.170000	1.190000	0.950000	1.070000	-2.727%	213,385	-30.841%
2024-03-19	1.190000	1.190000	1.090100	1.100000	-7.563%	6,400	-32.727%
2024-03-18	1.190000	1.240000	1.160000	1.190000	+2.586%	10,067	-37.815%
2024-03-15	1.140000	1.250000	1.140000	1.160000	0.000%	39,872	-36.207%
2024-03-14	1.170000	1.180000	1.150000	1.160000	-7.937%	5,831	-36.207%
2024-03-13	1.220000	1.300000	1.130100	1.260000	+6.780%	24,685	-41.270%
2024-03-12	0.986200	1.200000	0.986200	1.180000	+16.832%	27,260	-37.288%
2024-03-11	1.010000	1.080000	0.950800	1.010000	-3.810%	14,771	-26.733%
2024-03-08	1.110000	1.110000	0.974100	1.050000	-7.895%	46,629	-29.524%
2024-03-07	1.150000	1.180000	1.100000	1.140000	-0.870%	8,864	-35.088%
2024-03-06	1.070000	1.150000	1.060000	1.150000	0.000%	16,237	-35.652%
2024-03-05	1.060000	1.163100	1.030000	1.150000	+6.481%	53,731	-35.652%
2024-03-04	1.030000	1.100000	0.980000	1.080000	+5.882%	32,002	-31.481%
2024-03-01	1.030000	1.080000	0.950000	1.020000	+4.082%	10,121	-27.451%
2024-02-29	1.110000	1.110000	0.970000	0.980000	-4.854%	26,937	-24.490%
2024-02-28	0.960000	1.190000	0.940000	1.030000	+0.980%	107,259	-28.155%
2024-02-27	0.800000	1.199900	0.800000	1.020000	+38.079%	526,208	-27.451%
2024-02-26	0.690000	0.750000	0.681000	0.738708	+3.042%	9,963	+0.175%
2024-02-23	0.710000	0.730000	0.665600	0.716900	+0.972%	26,083	+3.222%
2024-02-22	0.699900	0.777100	0.682000	0.710000	+1.429%	28,942	+4.225%
2024-02-21	0.680000	0.740000	0.660700	0.700000	+2.941%	65,281	+5.714%
2024-02-20	0.699237	0.731300	0.680000	0.680000	+1.190%	7,782	+8.824%
2024-02-16	0.719000	0.720000	0.672000	0.672000	-2.609%	12,901	+10.119%
2024-02-15	0.720000	0.720000	0.680000	0.690000	-4.167%	3,781	+7.246%
2024-02-14	0.671800	0.740000	0.671800	0.720000	+4.560%	8,190	+2.778%
2024-02-13	0.666600	0.700000	0.651100	0.688600	-2.090%	3,032	+7.464%
2024-02-12	0.743900	0.743900	0.700000	0.703299	+0.471%	1,284	+5.218%
2024-02-09	0.660000	0.701000	0.660000	0.700000	+1.479%	3,045	+5.714%
2024-02-08	0.710000	0.728100	0.651100	0.689800	-0.029%	6,881	+7.277%
2024-02-07	0.651200	0.724300	0.651100	0.690000	+4.545%	3,461	+7.246%
2024-02-06	0.660000	0.684000	0.660000	0.660000	-0.151%	8,959	+12.121%
2024-02-05	0.660000	0.680000	0.660000	0.661000	+0.152%	6,685	+11.952%
2024-02-02	0.700101	0.722501	0.660000	0.660000	0.000%	9,257	+12.121%
2024-02-01	0.736000	0.750000	0.660000	0.660000	-5.849%	28,302	+12.121%
2024-01-31	0.700200	0.750000	0.660000	0.701000	+1.565%	11,520	+5.563%
2024-01-30	0.697200	0.758300	0.680000	0.690200	-1.541%	6,484	+7.215%
2024-01-29	0.719000	0.800000	0.688000	0.701000	+2.937%	8,425	+5.563%
2024-01-26	0.710000	0.710000	0.652000	0.681000	-1.304%	18,707	+8.664%
2024-01-25	0.710000	0.745000	0.690000	0.690000	-7.914%	6,914	+7.246%
2024-01-24	0.775000	0.775000	0.749300	0.749300	-0.080%	8,378	-1.241%
2024-01-23	0.735500	0.750001	0.730000	0.749900	+5.028%	15,357	-1.320%
2024-01-22	0.727500	0.770000	0.700101	0.714000	-4.800%	24,923	+3.641%
2024-01-19	0.770000	0.770000	0.650500	0.750000	-9.091%	78,624	-1.333%
2024-01-18	0.800000	0.825000	0.799900	0.825000	+3.086%	5,135	-10.303%
2024-01-17	0.860000	0.860000	0.800300	0.800300	-8.891%	9,201	-7.535%
2024-01-16	0.930000	0.930000	0.860000	0.878400	-6.742%	10,691	-15.756%
2024-01-12	0.950000	0.970100	0.937000	0.941900	-2.897%	7,367	-21.435%
2024-01-11	0.990000	1.000000	0.960000	0.970000	-3.960%	5,515	-23.711%
2024-01-10	1.010000	1.020000	1.010000	1.010000	-2.875%	3,225	-26.733%
2024-01-09	0.950000	1.049200	0.950000	1.039900	+11.410%	4,441	-28.839%
2024-01-08	1.010000	1.029900	0.890400	0.933400	-6.660%	24,039	-20.720%
2024-01-05	1.045000	1.045000	1.000000	1.000000	-1.961%	23,863	-26.000%
2024-01-04	1.016000	1.060000	1.010000	1.020000	-1.923%	15,395	-27.451%
2024-01-03	1.039900	1.060000	1.010000	1.040000	+0.561%	15,730	-28.846%
2024-01-02	1.010000	1.050000	1.010000	1.034200	+2.396%	6,562	-28.447%
2023-12-29	1.012000	1.050000	0.995200	1.010000	-1.942%	23,162	-26.733%
2023-12-28	1.040000	1.060000	1.010000	1.030000	+3.000%	45,165	-28.155%
2023-12-27	1.140000	1.140000	1.000000	1.000000	-10.714%	31,194	-26.000%
2023-12-26	1.110000	1.125000	1.052000	1.120000	+4.614%	16,487	-33.929%
2023-12-22	1.060000	1.140000	1.060000	1.070600	-2.673%	20,705	-30.880%
2023-12-21	1.220000	1.220000	1.050000	1.100000	-3.930%	24,794	-32.727%
2023-12-20	1.200000	1.200000	1.000000	1.145000	-1.717%	27,012	-35.371%
2023-12-19	1.105400	1.189900	1.080100	1.165000	+5.909%	27,275	-36.481%
2023-12-18	1.070000	1.160000	1.070000	1.100000	-5.983%	6,078	-32.727%
2023-12-15	1.160000	1.209900	1.130000	1.170000	+0.862%	15,591	-36.752%
2023-12-14	1.080000	1.210000	1.063900	1.160000	+4.505%	14,786	-36.207%
2023-12-13	1.125200	1.160000	1.070000	1.110000	-0.893%	35,509	-33.333%
2023-12-12	1.110000	1.130000	1.050000	1.120000	+0.910%	6,951	-33.929%
2023-12-11	1.080000	1.109900	1.050000	1.109900	+2.759%	1,984	-33.327%
2023-12-08	1.130000	1.130000	1.010000	1.080100	-5.254%	46,422	-31.488%
2023-12-07	1.161600	1.190000	1.110000	1.140000	-1.724%	9,555	-35.088%
2023-12-06	1.220000	1.220000	1.140000	1.160000	0.000%	21,385	-36.207%
2023-12-05	1.160000	1.174500	1.080000	1.160000	-2.521%	39,636	-36.207%
2023-12-04	1.220000	1.250000	1.100000	1.190000	-4.032%	44,194	-37.815%
2023-12-01	1.220000	1.300000	1.080100	1.240000	-0.800%	171,445	-40.323%
2023-11-30	1.220000	1.300000	1.110000	1.250000	+10.619%	216,216	-40.800%
2023-11-29	1.100000	1.170000	1.030000	1.130000	-2.586%	98,002	-34.513%
2023-11-28	1.240000	1.240000	1.030000	1.160000	-6.452%	153,962	-36.207%
2023-11-27	1.340000	1.370000	1.140000	1.240000	-1.587%	683,577	-40.323%
2023-11-24	0.891651	1.300000	0.870400	1.260000	+34.043%	605,239	-41.270%
2023-11-22	0.930000	0.958200	0.860800	0.940000	-3.083%	12,137	-21.277%
2023-11-21	0.870000	0.980000	0.850000	0.969900	+3.181%	9,104	-23.703%
2023-11-20	0.870000	0.940000	0.830000	0.940000	+6.455%	18,294	-21.277%
2023-11-17	0.950000	0.997500	0.840100	0.883000	-7.053%	46,827	-16.195%
2023-11-16	0.950000	0.970000	0.760000	0.950000	-8.654%	70,723	-22.105%
2023-11-15	1.050000	1.050000	0.976500	1.040000	-3.704%	85,807	-28.846%
2023-11-14	0.935200	1.090000	0.900800	1.080000	+1.887%	230,343	-31.481%
2023-11-13	0.790000	1.147700	0.780900	1.060000	+32.517%	748,429	-30.189%
2023-11-10	0.824500	0.824500	0.795000	0.799900	+1.859%	8,411	-7.488%
2023-11-09	0.785000	0.830000	0.785000	0.785300	-3.049%	12,495	-5.768%
2023-11-08	0.870000	0.870000	0.700000	0.810000	-5.814%	16,791	-8.642%
2023-11-07	0.890500	0.895001	0.845000	0.860000	-6.522%	27,350	-13.953%
2023-11-06	0.820400	0.920000	0.820000	0.920000	+8.235%	23,951	-19.565%
2023-11-03	0.840000	0.876000	0.820000	0.850000	+1.166%	32,692	-12.941%
2023-11-02	0.845900	0.850000	0.824500	0.840200	+0.671%	14,445	-11.926%
2023-11-01	0.824700	0.860000	0.824700	0.834600	-5.051%	21,644	-11.335%
2023-10-31	0.824600	0.880000	0.824500	0.879000	+6.610%	36,345	-15.813%
2023-10-30	0.868200	0.868200	0.824500	0.824500	-7.887%	149,587	-10.249%
2023-10-27	0.810000	0.898300	0.781100	0.895100	+5.108%	82,032	-17.328%
2023-10-26	0.800000	1.030000	0.760000	0.851600	+21.657%	2,137,884	-13.105%
2023-10-25	0.805060	0.805060	0.611200	0.700000	-9.968%	16,173	+5.714%
2023-10-24	0.760000	0.820200	0.750000	0.777500	+2.303%	2,202	-4.823%
2023-10-23	0.750500	0.760000	0.750100	0.760000	+2.703%	1,448	-2.632%
2023-10-20	0.741600	0.778800	0.733300	0.740000	-1.340%	8,010	0.000%
2023-10-19	0.750000	0.770000	0.730200	0.750049	+1.085%	12,710	-1.340%
2023-10-18	0.810000	0.880000	0.720000	0.742000	-3.310%	15,942	-0.270%
2023-10-17	0.819900	0.850000	0.700000	0.767400	-8.643%	47,065	-3.570%
2023-10-16	0.900101	0.933000	0.840000	0.840000	-6.667%	11,887	-11.905%
2023-10-13	0.901699	0.930000	0.900000	0.900000	-3.226%	2,879	-17.778%
2023-10-12	0.860000	0.930000	0.860000	0.930000	+5.682%	8,186	-20.430%
2023-10-11	0.900000	0.930000	0.850000	0.880000	-3.307%	18,561	-15.909%
2023-10-10	0.950000	0.950000	0.900000	0.910100	-4.200%	5,870	-18.690%
2023-10-09	0.980000	1.019900	0.897700	0.950000	-6.863%	22,019	-22.105%
2023-10-06	1.025000	1.054100	0.990000	1.020000	+2.000%	8,874	-27.451%
2023-10-05	1.090000	1.090000	1.000000	1.000000	-8.248%	22,030	-26.000%
2023-10-04	1.089900	1.089900	1.089900	1.089900	+9.274%	957	-32.104%
2023-10-03	1.000000	1.060000	0.995600	0.997400	-0.260%	9,054	-25.807%
2023-10-02	1.000800	1.049900	1.000000	1.000000	-0.980%	4,271	-26.000%
2023-09-29	1.009100	1.040000	1.000000	1.009900	+0.990%	8,109	-26.725%
2023-09-28	1.000000	1.020000	0.999800	1.000000	-3.846%	9,328	-26.000%
2023-09-27	0.990000	1.089800	0.990000	1.040000	-0.952%	6,592	-28.846%
2023-09-26	1.179900	1.179900	1.000000	1.050000	+6.610%	7,989	-29.524%
2023-09-25	1.025000	1.046400	0.972700	0.984900	-5.298%	5,243	-24.865%
2023-09-22	1.010000	1.045000	1.010000	1.040000	+0.971%	4,743	-28.846%
2023-09-21	1.070000	1.070000	1.030000	1.030000	-4.630%	4,228	-28.155%
2023-09-20	1.068800	1.100000	1.068800	1.080000	-0.917%	6,657	-31.481%
2023-09-19	1.051700	1.139900	1.050000	1.090000	+3.810%	2,119	-32.110%
2023-09-18	1.070000	1.070000	1.050000	1.050000	-7.080%	1,592	-29.524%
2023-09-15	1.040000	1.130000	1.030000	1.130000	+4.630%	19,144	-34.513%
2023-09-14	1.089900	1.090000	1.060000	1.080000	+3.846%	7,488	-31.481%
2023-09-13	1.050000	1.095800	1.040000	1.040000	-5.005%	12,900	-28.846%
2023-09-12	1.060000	1.140000	1.040000	1.094800	+1.370%	22,405	-32.408%
2023-09-11	1.050000	1.200000	1.050000	1.080000	+1.408%	76,353	-31.481%
2023-09-08	1.060000	1.080000	1.051300	1.065000	-1.680%	9,118	-30.516%
2023-09-07	1.070000	1.100000	1.050000	1.083200	-1.527%	21,905	-31.684%
2023-09-06	1.185000	1.185000	1.060000	1.100000	-6.780%	7,827	-32.727%
2023-09-05	1.200000	1.200100	1.100800	1.180000	-0.840%	16,609	-37.288%
2023-09-01	1.210000	1.230000	1.170000	1.190000	-4.032%	33,778	-37.815%
2023-08-31	1.170000	1.260000	1.114400	1.240000	+7.826%	17,306	-40.323%
2023-08-30	1.200000	1.209900	1.150000	1.150000	-3.766%	12,648	-35.652%
2023-08-29	1.158000	1.220000	1.150000	1.195000	-0.417%	15,521	-38.075%
2023-08-28	1.260000	1.260000	1.160000	1.200000	-6.977%	31,010	-38.333%
2023-08-25	1.320000	1.350000	1.270000	1.290000	-5.757%	8,115	-42.636%
2023-08-24	1.325000	1.368800	1.270500	1.368800	+5.292%	12,676	-45.938%
2023-08-23	1.253900	1.340000	1.250100	1.300000	-0.763%	45,197	-43.077%
2023-08-22	1.330100	1.390000	1.250000	1.310000	-5.755%	32,374	-43.511%
2023-08-21	1.430000	1.430000	1.360000	1.390000	-4.138%	19,469	-46.763%
2023-08-18	1.460000	1.680000	1.400000	1.450000	+3.564%	141,034	-48.966%
2023-08-17	1.539500	1.539500	1.380100	1.400100	-8.490%	32,397	-47.147%
2023-08-16	1.650000	1.650000	1.530000	1.530000	-7.273%	6,994	-51.634%
2023-08-15	1.630000	1.760000	1.630000	1.650000	-4.624%	16,200	-55.152%
2023-08-14	1.790000	1.790000	1.616500	1.730000	0.000%	8,193	-57.225%
2023-08-11	1.670000	1.830000	1.650000	1.730000	+4.848%	34,713	-57.225%
2023-08-10	1.790000	1.830000	1.650000	1.650000	-7.303%	36,841	-55.152%
2023-08-09	1.850000	1.920000	1.700000	1.780000	0.000%	73,215	-58.427%
2023-08-08	1.770000	1.845000	1.770000	1.780000	-2.732%	22,327	-58.427%
2023-08-07	1.810000	1.950000	1.770000	1.830000	+0.549%	94,404	-59.563%
2023-08-04	1.780000	1.850000	1.735000	1.820000	+4.598%	44,792	-59.341%
2023-08-03	1.660000	1.787100	1.600000	1.740000	+8.750%	82,007	-57.471%
2023-08-02	1.680000	1.750000	1.600000	1.600000	-2.439%	18,319	-53.750%
2023-08-01	1.560000	1.790000	1.560000	1.640000	+1.863%	140,814	-54.878%
2023-07-31	1.610000	1.670000	1.570000	1.610000	+0.625%	26,350	-54.037%
2023-07-28	1.650000	1.650000	1.522000	1.600000	0.000%	56,474	-53.750%
2023-07-27	1.700000	1.780000	1.600000	1.600000	-8.046%	92,280	-53.750%
2023-07-26	1.800000	1.850000	1.740000	1.740000	-6.452%	68,997	-57.471%
2023-07-25	1.900000	1.920000	1.760000	1.860000	-1.064%	122,626	-60.215%
2023-07-24	1.800000	1.949900	1.787900	1.880000	+4.444%	149,234	-60.638%
2023-07-21	1.960000	1.979900	1.790000	1.800000	-9.548%	152,757	-58.889%
2023-07-20	1.990000	2.000000	1.820000	1.990000	-2.451%	266,727	-62.814%
2023-07-19	1.960000	2.050000	1.810000	2.040000	+2.000%	962,505	-63.725%
2023-07-18	2.270000	2.490000	1.860000	2.000000	+28.949%	40,666,401	-63.000%
2023-07-17	1.650000	1.660000	1.520000	1.551000	-3.063%	16,540	-52.289%
2023-07-14	1.400000	1.600000	1.360000	1.600000	+2.564%	21,075	-53.750%
2023-07-13	1.680000	1.750000	1.460000	1.560000	+2.632%	129,049	-52.564%
2023-07-12	1.860000	1.860000	1.422000	1.520000	-15.093%	471,459	-51.316%
2023-07-11	1.690000	1.800000	1.630000	1.790200	+7.198%	43,160	-58.664%
2023-07-10	1.675700	1.799900	1.630000	1.670000	-0.595%	27,201	-55.689%
2023-07-07	1.590000	1.700000	1.570000	1.680000	+2.439%	27,040	-55.952%
2023-07-06	1.650000	1.720000	1.520000	1.640000	-0.606%	115,626	-54.878%
2023-07-05	1.530000	1.719900	1.530000	1.650000	+4.430%	115,840	-55.152%
2023-07-03	1.330000	1.650000	1.330000	1.580000	+18.797%	229,342	-53.165%
2023-06-30	1.340000	1.420000	1.300000	1.330000	-3.623%	103,295	-44.361%
2023-06-29	1.370000	1.450000	1.230000	1.380000	+0.737%	683,177	-46.377%
2023-06-28	1.360000	1.416600	1.340000	1.369900	+2.231%	10,263	-45.981%
2023-06-27	1.380000	1.400000	1.280000	1.340000	+3.077%	31,223	-44.776%
2023-06-26	1.380000	1.380000	1.280000	1.300000	-1.515%	23,291	-43.077%
2023-06-23	1.370000	1.450000	1.300000	1.320000	-0.752%	74,242	-43.939%
2023-06-22	1.370000	1.410000	1.323000	1.330000	-4.317%	42,208	-44.361%
2023-06-21	1.349500	1.475000	1.320000	1.390000	+3.731%	76,552	-46.763%
2023-06-20	1.320000	1.408700	1.320000	1.340000	-5.634%	40,939	-44.776%
2023-06-16	1.300000	1.740000	1.270000	1.420000	+6.049%	675,198	-47.887%
2023-06-15	1.300000	1.369800	1.290000	1.339000	-0.134%	43,089	-44.735%
2023-06-14	1.330000	1.355000	1.310000	1.340800	+0.736%	15,902	-44.809%
2023-06-13	1.330000	1.450000	1.310000	1.331000	-2.868%	63,062	-44.403%
2023-06-12	1.320000	1.455000	1.320000	1.370300	-2.816%	17,759	-45.997%
2023-06-09	1.320000	1.430000	1.320000	1.410000	+6.818%	56,439	-47.518%
2023-06-08	1.400000	1.519900	1.300000	1.320000	-4.348%	191,840	-43.939%
2023-06-07	1.420000	1.455000	1.341000	1.380000	-2.128%	36,296	-46.377%
2023-06-06	1.340000	1.450000	1.340000	1.410000	+3.684%	64,292	-47.518%
2023-06-05	1.350000	1.390000	1.320000	1.359900	-1.098%	36,539	-45.584%
2023-06-02	1.389900	1.430000	1.355000	1.375000	+4.962%	35,556	-46.182%
2023-06-01	1.290000	1.371200	1.190000	1.310000	-1.504%	98,932	-43.511%
2023-05-31	1.410200	1.440000	1.230000	1.330000	-4.317%	101,051	-44.361%
2023-05-30	1.530000	1.568000	1.390000	1.390000	-9.150%	81,059	-46.763%
2023-05-26	1.630000	1.630000	1.480100	1.530000	-5.556%	83,930	-51.634%
2023-05-25	1.620000	1.680000	1.560000	1.620000	-1.220%	65,861	-54.321%
2023-05-24	1.540000	1.750000	1.540000	1.640000	+2.500%	162,141	-54.878%
2023-05-23	1.660000	1.780000	1.500000	1.600000	-1.235%	269,346	-53.750%
2023-05-22	1.450000	1.670000	1.370000	1.620000	+11.724%	380,206	-54.321%
2023-05-19	1.470000	1.520000	1.370000	1.450000	-1.361%	205,152	-48.966%
2023-05-18	1.580000	1.640000	1.360500	1.470000	-8.696%	524,214	-49.660%
2023-05-17	1.360000	1.670000	1.250000	1.610000	+8.054%	1,126,196	-54.037%
2023-05-16	1.270000	2.500000	1.250000	1.490000	+41.905%	39,609,045	-50.336%
2023-05-15	1.089900	1.150000	0.950100	1.050000	-3.670%	167,254	-29.524%
2023-05-12	1.120000	1.300000	1.050000	1.090000	-0.792%	538,876	-32.110%
2023-05-11	1.130000	1.150000	1.060000	1.098700	-1.000%	213,615	-32.648%
2023-05-10	1.130000	1.150000	1.040000	1.109800	+2.759%	152,166	-33.321%
2023-05-09	1.100100	1.178000	1.020000	1.080000	-4.425%	148,187	-31.481%
2023-05-08	1.230000	1.230000	1.070000	1.130000	-8.130%	256,361	-34.513%
2023-05-05	1.320000	1.320000	1.180000	1.230000	-7.519%	412,190	-39.837%
2023-05-04	1.370000	1.490000	1.200000	1.330000	-8.276%	675,392	-44.361%
2023-05-03	1.590000	2.660000	1.310000	1.450000	-0.685%	7,436,524	-48.966%
2023-05-02	1.320000	1.960000	1.310000	1.460000	+8.566%	452,214	-49.315%
2023-05-01	1.340000	1.349900	1.310000	1.344800	+1.113%	11,451	-44.973%
2023-04-28	1.341200	1.349800	1.320000	1.330000	-1.481%	4,225	-44.361%
2023-04-27	1.328000	1.379900	1.310000	1.350000	-3.571%	7,602	-45.185%
2023-04-26	1.406000	1.420000	1.390000	1.400000	-4.917%	10,613	-47.143%
2023-04-25	1.460000	1.472400	1.400000	1.472400	+0.156%	7,056	-49.742%
2023-04-24	1.430000	1.520000	1.430000	1.470100	+0.007%	16,240	-49.663%
2023-04-21	1.450100	1.510000	1.430000	1.470000	+1.379%	10,908	-49.660%
2023-04-20	1.390000	1.590000	1.380000	1.450000	-9.375%	74,562	-48.966%
2023-04-19	1.620000	1.720000	1.510000	1.600000	-1.460%	125,154	-53.750%
2023-04-18	1.550000	1.892700	1.460000	1.623700	-4.488%	223,359	-54.425%
2023-04-17	1.380000	2.900000	1.250000	1.700000	+15.693%	1,323,691	-56.471%
2023-04-14	1.480000	1.689900	1.450000	1.469400	+2.035%	8,032	-49.639%
2023-04-13	1.200000	1.659000	1.200000	1.440100	-11.650%	24,979	-48.615%
2023-04-12	1.520000	1.710000	1.510000	1.630000	+7.947%	11,119	-54.601%
2023-04-11	1.580000	1.640000	1.470000	1.510000	-4.479%	21,859	-50.993%
2023-04-10	1.650000	1.670000	1.370000	1.580800	-13.143%	49,453	-53.188%
2023-04-06	1.600000	2.400000	1.574000	1.820000	+13.992%	363,004	-59.341%
2023-04-05	1.600000	1.600000	1.530000	1.596600	+6.440%	6,977	-53.652%
2023-04-04	1.500000	1.572000	1.500000	1.500000	-5.684%	3,151	-50.667%
2023-04-03	1.600000	1.600000	1.510000	1.590400	+1.942%	4,364	-53.471%
2023-03-31	1.580000	1.686200	1.520100	1.560100	-7.137%	4,866	-52.567%
2023-03-30	1.830000	1.830100	1.625000	1.680000	-11.116%	13,345	-55.952%
2023-03-29	1.910000	1.930000	1.820000	1.890100	-7.393%	6,105	-60.849%
2023-03-28	1.900000	2.060000	1.900000	2.041000	+7.421%	3,692	-63.743%
2023-03-27	2.080000	2.080000	1.760000	1.900000	-7.767%	9,202	-61.053%
2023-03-24	2.220000	2.220000	2.060000	2.060000	+1.478%	589	-64.078%
2023-03-23	2.050000	2.400000	2.030000	2.030000	+0.495%	3,177	-63.547%
2023-03-22	2.130000	2.200000	2.012700	2.020000	-5.164%	3,115	-63.366%
2023-03-21	2.490000	2.490000	2.100000	2.130000	-11.250%	26,932	-65.258%
2023-03-20	2.396200	2.400000	2.396200	2.400000	+4.348%	807	-69.167%
2023-03-17	2.230400	2.300000	2.230400	2.300000	0.000%	1,946	-67.826%

.dark-mode .n2pCFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2pCFX{ color: #333333; background-color: white; border: 2px solid #333333; }MICSThe Singing Machine Company, Inc. Common Stockstock NASDAQ

MICS
The Singing Machine Company, Inc. Common Stock
stock NASDAQ