Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

0.7800 +0.0363 (+4.88%)

Streaming Delayed Price Updated: 12:45 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	0.9100	0.9211	0.8800	0.8800	5,178	-0.03(-3.30%)
Mar 28, 2024	0.9699	0.9699	0.9100	0.9100	1,971	-0.06(-6.64%)
Mar 27, 2024	0.9000	1.006	0.9000	0.9747	20,064	+0.05(+5.95%)
Mar 26, 2024	0.9300	0.9300	0.8241	0.9200	64,792	-0.06(-6.14%)
Mar 25, 2024	1.060	1.060	0.9800	0.9802	6,619	-0.08(-7.53%)
Mar 22, 2024	1.010	1.060	0.9900	1.060	6,290	-0.01(-0.93%)
Mar 21, 2024	1.050	1.095	0.9951	1.070	12,594	+0.00(+0.00%)
Mar 20, 2024	1.170	1.190	0.9500	1.070	212,809	-0.03(-2.73%)
Mar 19, 2024	1.190	1.190	1.090	1.100	6,400	-0.09(-7.56%)
Mar 18, 2024	1.190	1.240	1.160	1.190	10,067	+0.03(+2.59%)
Mar 15, 2024	1.140	1.250	1.140	1.160	39,872	+0.00(+0.00%)
Mar 14, 2024	1.170	1.180	1.150	1.160	5,831	-0.10(-7.94%)
Mar 13, 2024	1.220	1.300	1.130	1.260	24,685	+0.08(+6.78%)
Mar 12, 2024	0.9900	1.200	0.9862	1.180	27,259	+0.17(+16.83%)
Mar 11, 2024	1.010	1.080	0.9508	1.010	14,771	-0.04(-3.81%)
Mar 08, 2024	1.110	1.110	0.9741	1.050	46,629	-0.09(-7.89%)
Mar 07, 2024	1.150	1.180	1.100	1.140	8,864	-0.01(-0.87%)
Mar 06, 2024	1.070	1.150	1.060	1.150	16,237	+0.00(+0.00%)
Mar 05, 2024	1.060	1.163	1.030	1.150	53,404	+0.07(+6.48%)
Mar 04, 2024	1.030	1.100	0.9800	1.080	32,002	+0.06(+5.88%)
Mar 01, 2024	1.030	1.080	0.9500	1.020	10,121	+0.04(+4.08%)
Feb 29, 2024	1.110	1.110	0.9700	0.9800	26,917	-0.05(-4.85%)
Feb 28, 2024	0.9600	1.190	0.9400	1.030	106,643	+0.01(+0.98%)
Feb 27, 2024	0.8000	1.200	0.8000	1.020	527,040	+0.28(+38.08%)
Feb 26, 2024	0.6900	0.7500	0.6810	0.7387	9,962	+0.02(+3.04%)
Feb 23, 2024	0.7100	0.7300	0.6656	0.7169	26,083	+0.01(+0.97%)
Feb 22, 2024	0.6999	0.7771	0.6820	0.7100	28,942	+0.01(+1.43%)
Feb 21, 2024	0.6800	0.7400	0.6607	0.7000	65,281	+0.02(+2.94%)
Feb 20, 2024	0.6992	0.7313	0.6800	0.6800	7,782	+0.01(+1.19%)
Feb 16, 2024	0.7190	0.7200	0.6720	0.6720	12,901	-0.02(-2.61%)
Feb 15, 2024	0.7200	0.7200	0.6800	0.6900	2,781	-0.03(-4.17%)
Feb 14, 2024	0.6718	0.7400	0.6718	0.7200	8,190	+0.03(+4.56%)
Feb 13, 2024	0.6666	0.7000	0.6511	0.6886	3,032	-0.01(-2.09%)
Feb 12, 2024	0.7439	0.7439	0.7000	0.7033	1,284	+0.00(+0.47%)
Feb 09, 2024	0.6600	0.7010	0.6600	0.7000	3,045	+0.01(+1.48%)
Feb 08, 2024	0.7100	0.7281	0.6511	0.6898	6,784	-0.00(-0.03%)
Feb 07, 2024	0.6512	0.7243	0.6511	0.6900	3,459	+0.03(+4.55%)
Feb 06, 2024	0.6600	0.6840	0.6600	0.6600	8,954	-0.00(-0.15%)
Feb 05, 2024	0.6600	0.6800	0.6600	0.6610	6,685	+0.00(+0.15%)
Feb 02, 2024	0.7001	0.7225	0.6600	0.6600	9,257	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Singing Machine Company, Inc. - Common Stock (NQ: MICS )

Historical Prices