Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.9351 +0.0142 (+1.54%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 (%)
May 31, 2023 1.410 1.440 1.230 1.330 100,731 -0.06(-4.32%)
May 30, 2023 1.530 1.568 1.390 1.390 81,059 -0.14(-9.15%)
May 26, 2023 1.630 1.630 1.480 1.530 83,930 -0.09(-5.56%)
May 25, 2023 1.620 1.680 1.560 1.620 65,160 -0.02(-1.22%)
May 24, 2023 1.540 1.750 1.540 1.640 161,848 +0.04(+2.50%)
May 23, 2023 1.660 1.780 1.500 1.600 265,383 -0.02(-1.23%)
May 22, 2023 1.450 1.670 1.370 1.620 379,303 +0.17(+11.72%)
May 19, 2023 1.470 1.520 1.370 1.450 205,152 -0.02(-1.36%)
May 18, 2023 1.580 1.640 1.361 1.470 518,335 -0.14(-8.70%)
May 17, 2023 1.360 1.670 1.250 1.610 1,124,572 +0.12(+8.05%)
May 16, 2023 1.270 2.500 1.250 1.490 39,597,600 +0.44(+41.90%)
May 15, 2023 1.090 1.150 0.9501 1.050 167,253 -0.04(-3.67%)
May 12, 2023 1.120 1.300 1.050 1.090 538,876 -0.01(-0.79%)
May 11, 2023 1.130 1.150 1.060 1.099 213,609 -0.01(-1.00%)
May 10, 2023 1.130 1.150 1.040 1.110 151,766 +0.03(+2.76%)
May 09, 2023 1.100 1.178 1.020 1.080 148,187 -0.05(-4.42%)
May 08, 2023 1.230 1.230 1.070 1.130 255,743 -0.10(-8.13%)
May 05, 2023 1.320 1.320 1.180 1.230 412,190 -0.10(-7.52%)
May 04, 2023 1.370 1.490 1.200 1.330 645,741 -0.12(-8.28%)
May 03, 2023 1.590 2.660 1.320 1.450 7,428,407 -0.01(-0.68%)
May 02, 2023 1.320 1.960 1.310 1.460 452,064 +0.12(+8.57%)
May 01, 2023 1.340 1.350 1.310 1.345 11,451 +0.01(+1.11%)
Apr 28, 2023 1.340 1.350 1.320 1.330 4,225 -0.02(-1.48%)
Apr 27, 2023 1.328 1.380 1.310 1.350 7,602 -0.05(-3.57%)
Apr 26, 2023 1.410 1.420 1.390 1.400 10,413 -0.07(-4.92%)
Apr 25, 2023 1.460 1.472 1.400 1.472 7,056 +0.00(+0.16%)
Apr 24, 2023 1.430 1.520 1.430 1.470 16,240 +0.00(+0.01%)
Apr 21, 2023 1.450 1.510 1.430 1.470 10,908 +0.02(+1.38%)
Apr 20, 2023 1.390 1.590 1.380 1.450 74,562 -0.15(-9.38%)
Apr 19, 2023 1.620 1.720 1.510 1.600 125,154 -0.02(-1.46%)
Apr 18, 2023 1.550 1.893 1.460 1.624 223,359 -0.08(-4.49%)
Apr 17, 2023 1.380 2.900 1.250 1.700 1,323,646 +0.23(+15.69%)
Apr 14, 2023 1.480 1.690 1.450 1.469 8,032 +0.03(+2.03%)
Apr 13, 2023 1.200 1.659 1.200 1.440 24,979 -0.19(-11.65%)
Apr 12, 2023 1.520 1.710 1.510 1.630 11,119 +0.12(+7.95%)
Apr 11, 2023 1.580 1.640 1.470 1.510 21,859 -0.07(-4.48%)
Apr 10, 2023 1.650 1.670 1.370 1.581 49,453 -0.24(-13.14%)
Apr 06, 2023 1.600 2.400 1.574 1.820 363,004 +0.22(+13.99%)
Apr 05, 2023 1.600 1.600 1.530 1.597 6,977 +0.10(+6.44%)
Apr 04, 2023 1.500 1.572 1.500 1.500 3,151 -0.09(-5.68%)
Apr 03, 2023 1.600 1.600 1.510 1.590 4,364 +0.03(+1.94%)
Mar 31, 2023 1.580 1.686 1.520 1.560 4,866 -0.12(-7.14%)
Mar 30, 2023 1.830 1.830 1.625 1.680 13,345 -0.21(-11.12%)
Mar 29, 2023 1.910 1.930 1.820 1.890 6,065 -0.15(-7.39%)
Mar 28, 2023 1.900 2.060 1.900 2.041 3,692 +0.14(+7.42%)
Mar 27, 2023 2.080 2.080 1.760 1.900 9,202 -0.16(-7.77%)
Mar 24, 2023 2.220 2.220 2.060 2.060 589 +0.03(+1.48%)
Mar 23, 2023 2.050 2.400 2.030 2.030 3,177 +0.01(+0.50%)
Mar 22, 2023 2.130 2.200 2.013 2.020 3,115 -0.11(-5.16%)
Mar 21, 2023 2.490 2.490 2.100 2.130 26,932 -0.27(-11.25%)
Mar 20, 2023 2.396 2.400 2.396 2.400 807 +0.10(+4.35%)
Mar 17, 2023 2.230 2.300 2.230 2.300 1,946 +0.00(+0.00%)
Mar 16, 2023 2.150 2.300 2.140 2.300 4,451 +0.16(+7.48%)
Mar 15, 2023 2.140 2.150 2.130 2.140 9,206 -0.09(-3.84%)
Mar 14, 2023 2.120 2.300 2.120 2.225 2,728 +0.02(+0.70%)
Mar 13, 2023 2.490 2.490 2.200 2.210 10,242 -0.28(-11.24%)
Mar 10, 2023 2.590 2.590 2.490 2.490 689 -0.01(-0.40%)
Mar 09, 2023 2.620 2.630 2.500 2.500 7,523 -0.21(-7.75%)
Mar 08, 2023 2.630 2.725 2.620 2.710 2,342 +0.10(+3.83%)
Mar 07, 2023 2.640 2.750 2.610 2.610 7,646 +0.04(+1.56%)
Mar 06, 2023 2.535 2.570 2.500 2.570 3,695 -0.00(-0.17%)
Mar 03, 2023 2.520 2.600 2.510 2.574 3,789 -0.12(-4.30%)
Mar 02, 2023 2.630 2.690 2.570 2.690 2,391 -0.06(-2.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.