Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.9763 +0.0290 (+3.06%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Apr 30, 2024 1.010 1.120 0.9500 0.9500 22,987 -0.08(-7.77%)
Apr 29, 2024 0.9800 1.165 0.9797 1.030 36,962 +0.02(+1.98%)
Apr 26, 2024 1.030 1.160 0.9100 1.010 109,525 -0.02(-1.94%)
Apr 25, 2024 0.8800 1.070 0.8799 1.030 77,798 +0.16(+18.39%)
Apr 24, 2024 0.8700 0.8799 0.8500 0.8700 9,260 +0.04(+4.82%)
Apr 23, 2024 0.8099 0.8800 0.8099 0.8300 10,557 -0.05(-5.68%)
Apr 22, 2024 0.7500 0.8800 0.7300 0.8800 30,018 +0.14(+18.93%)
Apr 19, 2024 0.7800 0.7800 0.7000 0.7399 3,090 -0.04(-5.14%)
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%)
Feb 01, 2024 0.7400 0.7500 0.6600 0.6600 28,302 -0.04(-5.85%)
Jan 31, 2024 0.7002 0.7500 0.6600 0.7010 11,520 +0.01(+1.56%)
Jan 30, 2024 0.6972 0.7583 0.6800 0.6902 6,479 -0.01(-1.54%)
Jan 29, 2024 0.7190 0.8000 0.6880 0.7010 8,425 +0.02(+2.94%)
Jan 26, 2024 0.7100 0.7100 0.6520 0.6810 18,707 -0.01(-1.30%)
Jan 25, 2024 0.7100 0.7450 0.6900 0.6900 6,914 -0.06(-7.91%)
Jan 24, 2024 0.7750 0.7750 0.7493 0.7493 8,378 -0.00(-0.08%)
Jan 23, 2024 0.7355 0.7500 0.7300 0.7499 15,357 +0.04(+5.03%)
Jan 22, 2024 0.7275 0.7700 0.7001 0.7140 24,923 -0.04(-4.80%)
Jan 19, 2024 0.7700 0.7700 0.6505 0.7500 78,624 -0.07(-9.09%)
Jan 18, 2024 0.8000 0.8250 0.7999 0.8250 5,135 +0.02(+3.09%)
Jan 17, 2024 0.8600 0.8600 0.8003 0.8003 9,092 -0.08(-8.89%)
Jan 16, 2024 0.9300 0.9300 0.8600 0.8784 10,691 -0.06(-6.74%)
Jan 12, 2024 0.9500 0.9701 0.9370 0.9419 7,367 -0.03(-2.90%)
Jan 11, 2024 0.9900 1.000 0.9600 0.9700 5,015 -0.04(-3.96%)
Jan 10, 2024 1.010 1.020 1.010 1.010 3,224 -0.03(-2.88%)
Jan 09, 2024 0.9500 1.049 0.9500 1.040 4,441 +0.11(+11.41%)
Jan 08, 2024 1.010 1.030 0.8904 0.9334 24,039 -0.07(-6.66%)
Jan 05, 2024 1.040 1.045 1.000 1.000 23,863 -0.02(-1.96%)
Jan 04, 2024 1.020 1.060 1.010 1.020 15,395 -0.02(-1.92%)
Jan 03, 2024 1.040 1.060 1.010 1.040 15,730 +0.01(+0.56%)
Jan 02, 2024 1.010 1.050 1.010 1.034 6,562 +0.02(+2.40%)
Dec 29, 2023 1.012 1.050 0.9952 1.010 23,162 -0.02(-1.94%)
Dec 28, 2023 1.040 1.060 1.010 1.030 45,165 +0.03(+3.00%)
Dec 27, 2023 1.140 1.140 1.000 1.000 31,192 -0.12(-10.71%)
Dec 26, 2023 1.110 1.125 1.052 1.120 15,887 +0.05(+4.61%)
Dec 22, 2023 1.060 1.140 1.060 1.071 20,705 -0.03(-2.67%)
Dec 21, 2023 1.220 1.220 1.050 1.100 24,794 -0.04(-3.93%)
Dec 20, 2023 1.200 1.200 1.000 1.145 27,012 -0.02(-1.72%)
Dec 19, 2023 1.105 1.190 1.080 1.165 27,275 +0.06(+5.91%)
Dec 18, 2023 1.070 1.160 1.070 1.100 6,078 -0.07(-5.98%)
Dec 15, 2023 1.160 1.210 1.130 1.170 15,591 +0.01(+0.86%)
Dec 14, 2023 1.080 1.210 1.064 1.160 14,786 +0.05(+4.50%)
Dec 13, 2023 1.130 1.160 1.070 1.110 35,507 -0.01(-0.89%)
Dec 12, 2023 1.110 1.130 1.050 1.120 6,951 +0.01(+0.91%)
Dec 11, 2023 1.080 1.110 1.050 1.110 1,974 +0.03(+2.76%)
Dec 08, 2023 1.130 1.130 1.010 1.080 46,422 -0.06(-5.25%)
Dec 07, 2023 1.160 1.190 1.110 1.140 9,550 -0.02(-1.72%)
Dec 06, 2023 1.220 1.220 1.140 1.160 19,646 +0.00(+0.00%)
Dec 05, 2023 1.160 1.175 1.080 1.160 39,587 -0.03(-2.52%)
Dec 04, 2023 1.220 1.250 1.100 1.190 42,769 -0.05(-4.03%)
Dec 01, 2023 1.220 1.300 1.080 1.240 171,445 -0.01(-0.80%)
Nov 30, 2023 1.220 1.300 1.110 1.250 215,820 +0.12(+10.62%)
Nov 29, 2023 1.100 1.170 1.030 1.130 91,921 -0.03(-2.59%)
Nov 28, 2023 1.240 1.240 1.030 1.160 153,108 -0.08(-6.45%)
Nov 27, 2023 1.340 1.370 1.140 1.240 678,750 -0.02(-1.59%)
Nov 24, 2023 0.8917 1.300 0.8704 1.260 605,239 +0.32(+34.04%)
Nov 22, 2023 0.9300 0.9582 0.8608 0.9400 12,137 -0.03(-3.08%)
Nov 21, 2023 0.8700 0.9800 0.8500 0.9699 9,103 +0.03(+3.18%)
Nov 20, 2023 0.8700 0.9400 0.8300 0.9400 18,081 +0.06(+6.46%)
Nov 17, 2023 0.9500 0.9975 0.8401 0.8830 46,827 -0.07(-7.05%)
Nov 16, 2023 0.9500 0.9700 0.7600 0.9500 70,723 -0.09(-8.65%)
Nov 15, 2023 1.050 1.050 0.9765 1.040 75,196 -0.04(-3.70%)
Nov 14, 2023 0.9400 1.090 0.9008 1.080 221,956 +0.02(+1.89%)
Nov 13, 2023 0.7900 1.148 0.7809 1.060 694,294 +0.26(+32.52%)
Nov 10, 2023 0.8245 0.8245 0.7950 0.7999 8,411 +0.01(+1.86%)
Nov 09, 2023 0.7850 0.8300 0.7850 0.7853 12,495 -0.02(-3.05%)
Nov 08, 2023 0.8700 0.8700 0.7000 0.8100 16,086 -0.05(-5.81%)
Nov 07, 2023 0.8905 0.8950 0.8450 0.8600 27,350 -0.06(-6.52%)
Nov 06, 2023 0.8200 0.9200 0.8200 0.9200 23,850 +0.07(+8.24%)
Nov 03, 2023 0.8400 0.8760 0.8200 0.8500 32,692 +0.01(+1.17%)
Nov 02, 2023 0.8459 0.8500 0.8245 0.8402 14,192 +0.01(+0.67%)
Nov 01, 2023 0.8247 0.8600 0.8247 0.8346 21,644 -0.04(-5.05%)
Oct 31, 2023 0.8246 0.8800 0.8245 0.8790 36,345 +0.05(+6.61%)
Oct 30, 2023 0.8682 0.8682 0.8245 0.8245 149,587 -0.07(-7.89%)
Oct 27, 2023 0.8100 0.8983 0.7811 0.8951 82,032 +0.04(+5.11%)
Oct 26, 2023 0.8000 1.030 0.7600 0.8516 2,136,884 +0.15(+21.66%)
Oct 25, 2023 0.8051 0.8051 0.6112 0.7000 16,122 -0.08(-9.97%)
Oct 24, 2023 0.7600 0.8202 0.7500 0.7775 2,202 +0.02(+2.30%)
Oct 23, 2023 0.7505 0.7600 0.7501 0.7600 1,448 +0.02(+2.70%)
Oct 20, 2023 0.7416 0.7788 0.7333 0.7400 8,010 -0.01(-1.33%)
Oct 19, 2023 0.7500 0.7700 0.7302 0.7500 12,710 +0.01(+1.08%)
Oct 18, 2023 0.8100 0.8800 0.7200 0.7420 15,942 -0.03(-3.31%)
Oct 17, 2023 0.8199 0.8500 0.7000 0.7674 47,065 -0.07(-8.64%)
Oct 16, 2023 0.9001 0.9330 0.8400 0.8400 11,887 -0.06(-6.67%)
Oct 13, 2023 0.9000 0.9300 0.9000 0.9000 2,879 -0.03(-3.23%)
Oct 12, 2023 0.8600 0.9300 0.8600 0.9300 8,186 +0.05(+5.68%)
Oct 11, 2023 0.9000 0.9300 0.8500 0.8800 18,561 -0.03(-3.31%)
Oct 10, 2023 0.9500 0.9500 0.9000 0.9101 5,870 -0.04(-4.20%)
Oct 09, 2023 0.9800 1.020 0.8977 0.9500 22,019 -0.07(-6.86%)
Oct 06, 2023 1.020 1.054 0.9900 1.020 8,874 +0.02(+2.00%)
Oct 05, 2023 1.090 1.090 1.000 1.000 22,030 -0.09(-8.25%)
Oct 04, 2023 1.090 1.090 1.090 1.090 957 +0.09(+9.27%)
Oct 03, 2023 1.000 1.060 0.9956 0.9974 9,054 -0.00(-0.26%)
Oct 02, 2023 1.001 1.050 1.000 1.000 4,271 -0.01(-0.98%)
Sep 29, 2023 1.009 1.040 1.000 1.010 8,109 +0.01(+0.99%)
Sep 28, 2023 1.000 1.020 0.9999 1.000 9,328 -0.04(-3.85%)
Sep 27, 2023 0.9900 1.090 0.9900 1.040 6,592 -0.01(-0.95%)
Sep 26, 2023 1.180 1.180 1.000 1.050 7,989 +0.07(+6.61%)
Sep 25, 2023 1.025 1.046 0.9849 0.9849 5,243 -0.06(-5.30%)
Sep 22, 2023 1.010 1.045 1.010 1.040 4,743 +0.01(+0.97%)
Sep 21, 2023 1.070 1.070 1.030 1.030 4,228 -0.05(-4.63%)
Sep 20, 2023 1.069 1.100 1.069 1.080 6,657 -0.01(-0.92%)
Sep 19, 2023 1.052 1.140 1.050 1.090 2,119 +0.04(+3.81%)
Sep 18, 2023 1.070 1.070 1.050 1.050 1,592 -0.08(-7.08%)
Sep 15, 2023 1.040 1.130 1.030 1.130 19,144 +0.05(+4.63%)
Sep 14, 2023 1.090 1.090 1.060 1.080 7,488 +0.04(+3.85%)
Sep 13, 2023 1.050 1.096 1.040 1.040 12,900 -0.05(-5.01%)
Sep 12, 2023 1.060 1.140 1.040 1.095 22,405 +0.01(+1.37%)
Sep 11, 2023 1.050 1.200 1.050 1.080 76,353 +0.02(+1.41%)
Sep 08, 2023 1.060 1.080 1.051 1.065 9,118 -0.02(-1.68%)
Sep 07, 2023 1.070 1.100 1.050 1.083 21,905 -0.02(-1.53%)
Sep 06, 2023 1.185 1.185 1.060 1.100 7,827 -0.08(-6.78%)
Sep 05, 2023 1.200 1.200 1.101 1.180 16,603 -0.01(-0.84%)
Sep 01, 2023 1.210 1.230 1.170 1.190 33,778 -0.05(-4.03%)
Aug 31, 2023 1.170 1.260 1.114 1.240 17,306 +0.09(+7.83%)
Aug 30, 2023 1.200 1.210 1.150 1.150 12,648 -0.05(-3.77%)
Aug 29, 2023 1.158 1.220 1.150 1.195 15,521 -0.00(-0.42%)
Aug 28, 2023 1.260 1.260 1.160 1.200 31,010 -0.09(-6.98%)
Aug 25, 2023 1.320 1.350 1.270 1.290 8,115 -0.08(-5.76%)
Aug 24, 2023 1.325 1.369 1.270 1.369 12,676 +0.07(+5.29%)
Aug 23, 2023 1.254 1.340 1.250 1.300 45,141 -0.01(-0.76%)
Aug 22, 2023 1.330 1.390 1.250 1.310 32,374 -0.08(-5.76%)
Aug 21, 2023 1.430 1.430 1.360 1.390 19,469 -0.06(-4.14%)
Aug 18, 2023 1.460 1.680 1.400 1.450 141,034 +0.05(+3.56%)
Aug 17, 2023 1.540 1.540 1.380 1.400 32,397 -0.13(-8.49%)
Aug 16, 2023 1.650 1.650 1.530 1.530 6,994 -0.12(-7.27%)
Aug 15, 2023 1.630 1.760 1.630 1.650 16,200 -0.08(-4.62%)
Aug 14, 2023 1.790 1.790 1.617 1.730 8,193 +0.00(+0.00%)
Aug 11, 2023 1.670 1.830 1.650 1.730 34,713 +0.08(+4.85%)
Aug 10, 2023 1.790 1.830 1.650 1.650 36,841 -0.13(-7.30%)
Aug 09, 2023 1.850 1.920 1.700 1.780 73,215 +0.00(+0.00%)
Aug 08, 2023 1.770 1.845 1.770 1.780 22,327 -0.05(-2.73%)
Aug 07, 2023 1.810 1.950 1.770 1.830 94,404 +0.01(+0.55%)
Aug 04, 2023 1.780 1.850 1.735 1.820 44,792 +0.08(+4.60%)
Aug 03, 2023 1.660 1.787 1.600 1.740 82,006 +0.14(+8.75%)
Aug 02, 2023 1.680 1.750 1.600 1.600 18,319 -0.04(-2.44%)
Aug 01, 2023 1.560 1.790 1.560 1.640 140,808 +0.03(+1.86%)
Jul 31, 2023 1.610 1.670 1.570 1.610 26,350 +0.01(+0.63%)
Jul 28, 2023 1.650 1.650 1.522 1.600 56,474 +0.00(+0.00%)
Jul 27, 2023 1.700 1.780 1.600 1.600 92,280 -0.14(-8.05%)
Jul 26, 2023 1.800 1.850 1.740 1.740 68,995 -0.12(-6.45%)
Jul 25, 2023 1.900 1.920 1.760 1.860 121,991 -0.02(-1.06%)
Jul 24, 2023 1.800 1.950 1.788 1.880 148,954 +0.08(+4.44%)
Jul 21, 2023 1.960 1.980 1.790 1.800 152,757 -0.19(-9.55%)
Jul 20, 2023 1.990 2.000 1.820 1.990 266,359 -0.05(-2.45%)
Jul 19, 2023 1.960 2.050 1.810 2.040 961,008 +0.04(+2.00%)
Jul 18, 2023 2.270 2.490 1.860 2.000 40,644,528 +0.45(+28.95%)
Jul 17, 2023 1.650 1.660 1.520 1.551 16,540 -0.05(-3.06%)
Jul 14, 2023 1.400 1.600 1.360 1.600 21,075 +0.04(+2.56%)
Jul 13, 2023 1.680 1.750 1.460 1.560 129,047 +0.04(+2.63%)
Jul 12, 2023 1.860 1.860 1.422 1.520 471,364 -0.27(-15.09%)
Jul 11, 2023 1.690 1.800 1.630 1.790 43,160 +0.12(+7.20%)
Jul 10, 2023 1.680 1.800 1.630 1.670 27,200 -0.01(-0.60%)
Jul 07, 2023 1.590 1.700 1.570 1.680 27,040 +0.04(+2.44%)
Jul 06, 2023 1.650 1.720 1.520 1.640 115,626 -0.01(-0.61%)
Jul 05, 2023 1.530 1.720 1.530 1.650 115,830 +0.07(+4.43%)
Jul 03, 2023 1.330 1.650 1.330 1.580 229,342 +0.25(+18.80%)
Jun 30, 2023 1.340 1.420 1.300 1.330 103,295 -0.05(-3.62%)
Jun 29, 2023 1.370 1.450 1.230 1.380 683,164 +0.01(+0.74%)
Jun 28, 2023 1.360 1.417 1.340 1.370 10,263 +0.03(+2.23%)
Jun 27, 2023 1.380 1.400 1.280 1.340 26,678 +0.04(+3.08%)
Jun 26, 2023 1.380 1.380 1.280 1.300 23,291 -0.02(-1.52%)
Jun 23, 2023 1.370 1.450 1.300 1.320 74,242 -0.01(-0.75%)
Jun 22, 2023 1.370 1.410 1.323 1.330 42,198 -0.06(-4.32%)
Jun 21, 2023 1.350 1.475 1.320 1.390 75,552 +0.05(+3.73%)
Jun 20, 2023 1.320 1.409 1.320 1.340 40,939 -0.08(-5.63%)
Jun 16, 2023 1.300 1.740 1.270 1.420 675,198 +0.08(+6.05%)
Jun 15, 2023 1.300 1.370 1.290 1.339 43,052 -0.00(-0.13%)
Jun 14, 2023 1.330 1.355 1.310 1.341 15,902 +0.01(+0.74%)
Jun 13, 2023 1.330 1.450 1.310 1.331 62,760 -0.04(-2.87%)
Jun 12, 2023 1.320 1.455 1.320 1.370 17,628 -0.04(-2.82%)
Jun 09, 2023 1.320 1.430 1.320 1.410 56,439 +0.09(+6.82%)
Jun 08, 2023 1.400 1.520 1.300 1.320 191,593 -0.06(-4.35%)
Jun 07, 2023 1.420 1.455 1.341 1.380 36,296 -0.03(-2.13%)
Jun 06, 2023 1.340 1.450 1.340 1.410 64,292 +0.05(+3.68%)
Jun 05, 2023 1.350 1.390 1.320 1.360 36,539 -0.02(-1.10%)
Jun 02, 2023 1.390 1.430 1.355 1.375 35,556 +0.06(+4.96%)
Jun 01, 2023 1.290 1.371 1.190 1.310 98,932 -0.02(-1.50%)
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%)
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.