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 )

1.390 -0.100 (-6.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 5.280 5.730 5.280 5.730 2,880 +0.29(+5.33%)
Oct 31, 2022 5.530 5.530 5.440 5.440 1,716 -0.10(-1.78%)
Oct 28, 2022 5.500 5.730 5.470 5.539 7,126 +0.13(+2.38%)
Oct 27, 2022 5.500 5.500 5.304 5.410 4,468 -0.17(-3.05%)
Oct 26, 2022 5.800 5.800 5.250 5.580 5,770 -0.22(-3.79%)
Oct 25, 2022 5.500 5.850 5.450 5.800 6,267 +0.44(+8.21%)
Oct 24, 2022 5.300 5.450 5.160 5.360 5,940 -0.59(-9.92%)
Oct 21, 2022 5.340 5.950 5.090 5.950 4,650 +0.29(+5.07%)
Oct 20, 2022 6.080 6.080 5.530 5.663 2,639 -0.32(-5.40%)
Oct 19, 2022 5.700 5.990 5.700 5.986 1,594 +0.19(+3.21%)
Oct 18, 2022 6.070 6.200 5.710 5.800 3,153 -0.27(-4.45%)
Oct 17, 2022 5.950 6.750 5.300 6.070 23,433 +0.42(+7.43%)
Oct 14, 2022 5.900 5.950 5.400 5.650 6,644 -0.30(-5.04%)
Oct 13, 2022 5.500 6.426 5.500 5.950 7,126 -0.10(-1.73%)
Oct 12, 2022 5.800 6.140 5.800 6.055 4,415 +0.26(+4.42%)
Oct 11, 2022 5.529 5.798 5.430 5.798 2,779 +0.04(+0.66%)
Oct 10, 2022 5.119 5.846 5.119 5.760 1,370 +0.07(+1.16%)
Oct 07, 2022 5.630 5.700 5.478 5.694 3,437 -0.01(-0.26%)
Oct 06, 2022 5.485 5.877 5.422 5.709 3,957 -0.16(-2.75%)
Oct 05, 2022 5.846 5.900 5.807 5.870 1,409 -0.03(-0.51%)
Oct 04, 2022 5.700 6.020 5.300 5.900 16,590 +0.27(+4.84%)
Oct 03, 2022 5.667 5.667 5.627 5.627 896 +0.03(+0.49%)
Sep 30, 2022 5.594 5.690 5.594 5.600 820 +0.09(+1.63%)
Sep 29, 2022 5.670 5.680 5.510 5.510 10,706 -0.16(-2.82%)
Sep 28, 2022 5.730 5.837 5.330 5.670 6,253 +0.08(+1.43%)
Sep 27, 2022 5.520 5.907 5.360 5.590 4,096 +0.19(+3.53%)
Sep 26, 2022 5.488 5.570 5.399 5.399 1,018 +0.12(+2.26%)
Sep 23, 2022 5.800 5.800 5.250 5.280 15,087 -0.59(-10.05%)
Sep 22, 2022 5.800 6.035 5.530 5.870 8,747 +0.16(+2.80%)
Sep 21, 2022 6.040 6.040 5.650 5.710 10,311 -0.16(-2.73%)
Sep 20, 2022 5.770 6.340 5.770 5.870 7,701 +0.04(+0.69%)
Sep 19, 2022 6.050 6.500 5.800 5.830 38,039 +0.09(+1.57%)
Sep 16, 2022 7.280 7.280 5.740 5.740 46,119 -1.26(-18.00%)
Sep 15, 2022 7.160 7.290 7.000 7.000 18,599 -0.15(-2.10%)
Sep 14, 2022 7.890 7.890 7.150 7.150 9,801 -0.58(-7.50%)
Sep 13, 2022 7.580 7.790 7.310 7.730 14,712 +0.14(+1.84%)
Sep 12, 2022 7.560 7.820 7.560 7.590 10,124 -0.31(-3.92%)
Sep 09, 2022 7.650 7.900 7.600 7.900 3,264 +0.54(+7.34%)
Sep 08, 2022 8.100 8.100 7.360 7.360 11,757 -0.59(-7.42%)
Sep 07, 2022 7.709 8.150 7.709 7.950 10,925 +0.41(+5.44%)
Sep 06, 2022 8.120 8.120 7.540 7.540 13,092 -0.33(-4.19%)
Sep 02, 2022 7.820 8.118 7.700 7.870 12,662 +0.01(+0.13%)
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.