Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2023 4.440 4.750 4.400 4.525 12,904 +0.10(+2.20%)
Jan 30, 2023 4.410 4.427 4.410 4.427 765 -0.06(-1.39%)
Jan 27, 2023 4.650 4.650 4.460 4.490 2,872 +0.00(+0.00%)
Jan 26, 2023 4.610 4.700 4.350 4.490 9,629 -0.06(-1.32%)
Jan 25, 2023 4.600 4.814 4.332 4.550 2,891 -0.13(-2.78%)
Jan 24, 2023 4.430 4.743 4.430 4.680 953 +0.18(+4.00%)
Jan 23, 2023 4.790 4.800 4.400 4.500 4,364 +0.11(+2.51%)
Jan 20, 2023 4.300 4.400 4.290 4.390 1,340 +0.08(+1.86%)
Jan 19, 2023 4.620 4.620 4.310 4.310 5,527 -0.02(-0.46%)
Jan 18, 2023 4.590 4.590 4.330 4.330 15,616 -0.12(-2.70%)
Jan 17, 2023 4.460 4.880 4.290 4.450 36,457 +0.09(+2.06%)
Jan 13, 2023 4.480 4.480 4.360 4.360 8,524 -0.12(-2.68%)
Jan 12, 2023 4.350 4.480 4.350 4.480 2,679 +0.00(+0.00%)
Jan 11, 2023 4.400 4.570 4.330 4.480 7,681 -0.05(-1.04%)
Jan 10, 2023 4.520 4.527 4.320 4.527 25,372 +0.01(+0.15%)
Jan 09, 2023 4.760 5.050 4.520 4.520 22,050 -0.12(-2.69%)
Jan 06, 2023 4.500 4.795 4.500 4.645 6,396 +0.07(+1.64%)
Jan 05, 2023 4.580 4.580 4.570 4.570 770 -0.02(-0.50%)
Jan 04, 2023 4.650 4.650 4.593 4.593 2,110 -0.05(-1.02%)
Jan 03, 2023 4.350 4.640 4.340 4.640 2,602 +0.22(+5.07%)
Dec 30, 2022 4.980 4.980 4.332 4.416 5,941 -0.39(-8.19%)
Dec 29, 2022 4.610 4.860 4.610 4.810 3,952 +0.20(+4.34%)
Dec 28, 2022 4.900 4.920 4.610 4.610 7,147 -0.34(-6.87%)
Dec 27, 2022 4.950 5.145 4.900 4.950 3,109 -0.04(-0.80%)
Dec 23, 2022 5.180 5.226 4.990 4.990 10,667 -0.21(-4.04%)
Dec 22, 2022 5.310 5.310 5.200 5.200 2,504 -0.15(-2.80%)
Dec 21, 2022 5.000 5.490 4.990 5.350 21,325 +0.45(+9.18%)
Dec 20, 2022 5.216 5.216 4.620 4.900 16,493 +0.22(+4.70%)
Dec 19, 2022 4.905 5.200 4.661 4.680 13,990 -0.09(-1.89%)
Dec 16, 2022 5.000 5.205 4.770 4.770 11,699 -0.18(-3.64%)
Dec 15, 2022 4.610 4.990 4.610 4.950 20,906 +0.34(+7.38%)
Dec 14, 2022 5.090 5.240 4.610 4.610 15,267 -0.14(-2.95%)
Dec 13, 2022 4.850 5.300 4.720 4.750 24,608 -0.16(-3.27%)
Dec 12, 2022 4.610 5.120 4.610 4.910 15,763 +0.22(+4.70%)
Dec 09, 2022 5.000 5.000 4.610 4.690 11,249 -0.12(-2.50%)
Dec 08, 2022 5.460 5.460 4.610 4.810 55,824 -0.59(-10.90%)
Dec 07, 2022 5.340 5.500 5.200 5.399 5,798 +0.22(+4.22%)
Dec 06, 2022 5.220 5.220 5.000 5.180 9,742 +0.11(+2.17%)
Dec 05, 2022 5.100 5.237 5.000 5.070 2,024 -0.07(-1.36%)
Dec 02, 2022 4.966 5.280 4.696 5.140 14,684 +0.17(+3.42%)
Dec 01, 2022 5.100 5.100 4.360 4.970 15,173 -0.20(-3.87%)
Nov 30, 2022 5.200 5.300 4.920 5.170 10,540 -0.41(-7.33%)
Nov 29, 2022 6.240 6.240 5.100 5.579 66,417 -0.91(-14.04%)
Nov 28, 2022 6.290 6.550 5.740 6.490 547,463 +1.23(+23.38%)
Nov 25, 2022 4.570 5.800 4.570 5.260 80,425 +0.56(+11.91%)
Nov 23, 2022 4.660 4.960 4.450 4.700 12,664 +0.05(+1.08%)
Nov 22, 2022 4.940 5.230 4.210 4.650 40,238 -0.42(-8.19%)
Nov 18, 2022 5.065 192 +0.40(+8.46%)
Nov 17, 2022 4.650 5.010 4.560 4.670 4,877 -0.18(-3.71%)
Nov 16, 2022 4.660 4.850 4.550 4.850 4,604 +0.19(+4.19%)
Nov 15, 2022 4.520 5.646 4.520 4.655 49,568 +0.17(+3.67%)
Nov 14, 2022 4.770 4.770 4.420 4.490 26,535 -0.76(-14.48%)
Nov 11, 2022 5.230 5.500 4.950 5.250 17,797 -0.15(-2.78%)
Nov 10, 2022 5.400 5.400 5.200 5.400 5,765 +0.35(+6.93%)
Nov 09, 2022 5.735 5.735 5.050 5.050 8,783 -0.46(-8.35%)
Nov 08, 2022 5.700 5.890 5.510 5.510 2,004 -0.16(-2.82%)
Nov 04, 2022 5.670 634 -0.01(-0.26%)
Nov 03, 2022 5.760 5.770 5.685 5.685 970 -0.03(-0.58%)
Nov 02, 2022 5.540 5.718 5.540 5.718 1,014 -0.01(-0.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.