The Singing Machine Company, Inc. (MICS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 700 |
| 09 may 2024 | 0.9600 | 1.0100 | 0.9500 | 0.9900 | 0.9900 | 5,100 |
| 08 may 2024 | 0.9000 | 0.9400 | 0.8600 | 0.9300 | 0.9300 | 3,700 |
| 07 may 2024 | 0.9200 | 1.0000 | 0.8900 | 0.9000 | 0.9000 | 7,500 |
| 06 may 2024 | 0.9000 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 38,500 |
| 03 may 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 7,000 |
| 02 may 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0300 | 1.0300 | 9,100 |
| 01 may 2024 | 0.9500 | 1.1200 | 0.9500 | 1.0700 | 1.0700 | 4,100 |
| 30 abr 2024 | 1.0100 | 1.1200 | 0.9500 | 0.9500 | 0.9500 | 23,000 |
| 29 abr 2024 | 0.9800 | 1.1700 | 0.9800 | 1.0300 | 1.0300 | 37,000 |
| 26 abr 2024 | 1.0300 | 1.1600 | 0.9100 | 1.0100 | 1.0100 | 109,500 |
| 25 abr 2024 | 0.8800 | 1.0700 | 0.8800 | 1.0300 | 1.0300 | 84,000 |
| 24 abr 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 9,300 |
| 23 abr 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8300 | 0.8300 | 10,600 |
| 22 abr 2024 | 0.7500 | 0.8800 | 0.7300 | 0.8800 | 0.8800 | 30,000 |
| 19 abr 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | 0.7400 | 3,000 |
| 18 abr 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 0.7800 | 3,200 |
| 17 abr 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7400 | 0.7400 | 11,800 |
| 16 abr 2024 | 0.8100 | 0.8100 | 0.7400 | 0.7800 | 0.7800 | 9,900 |
| 15 abr 2024 | 0.9700 | 0.9700 | 0.8100 | 0.8500 | 0.8500 | 4,800 |
| 12 abr 2024 | 0.8600 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 17,300 |
| 11 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 400 |
| 10 abr 2024 | 0.8900 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 3,400 |
| 09 abr 2024 | 0.9200 | 1.0000 | 0.8500 | 0.9200 | 0.9200 | 17,700 |
| 08 abr 2024 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | 0.8500 | 4,300 |
| 05 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 400 |
| 04 abr 2024 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 12,600 |
| 03 abr 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 3,700 |
| 02 abr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 2,200 |
| 01 abr 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 0.8800 | 5,200 |
| 28 mar 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 2,000 |
| 27 mar 2024 | 0.9000 | 1.0100 | 0.9000 | 0.9700 | 0.9700 | 20,100 |
| 26 mar 2024 | 0.9300 | 0.9300 | 0.8200 | 0.9200 | 0.9200 | 64,800 |
| 25 mar 2024 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | 0.9800 | 6,600 |
| 22 mar 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 6,300 |
| 21 mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 12,600 |
| 20 mar 2024 | 1.1700 | 1.1900 | 0.9500 | 1.0700 | 1.0700 | 213,400 |
| 19 mar 2024 | 1.1900 | 1.1900 | 1.0900 | 1.1000 | 1.1000 | 6,400 |
| 18 mar 2024 | 1.1900 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 10,100 |
| 15 mar 2024 | 1.1400 | 1.2500 | 1.1400 | 1.1600 | 1.1600 | 39,900 |
| 14 mar 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 5,800 |
| 13 mar 2024 | 1.2200 | 1.3000 | 1.1300 | 1.2600 | 1.2600 | 24,700 |
| 12 mar 2024 | 0.9900 | 1.2000 | 0.9900 | 1.1800 | 1.1800 | 27,300 |
| 11 mar 2024 | 1.0100 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 14,800 |
| 08 mar 2024 | 1.1100 | 1.1100 | 0.9700 | 1.0500 | 1.0500 | 46,600 |
| 07 mar 2024 | 1.1500 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 8,900 |
| 06 mar 2024 | 1.0700 | 1.1500 | 1.0600 | 1.1500 | 1.1500 | 16,200 |
| 05 mar 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 53,700 |
| 04 mar 2024 | 1.0300 | 1.1000 | 0.9800 | 1.0800 | 1.0800 | 32,000 |
| 01 mar 2024 | 1.0300 | 1.0800 | 0.9500 | 1.0200 | 1.0200 | 10,000 |
| 29 feb 2024 | 1.1100 | 1.1100 | 0.9700 | 0.9800 | 0.9800 | 26,900 |
| 28 feb 2024 | 0.9600 | 1.1900 | 0.9400 | 1.0300 | 1.0300 | 107,300 |
| 27 feb 2024 | 0.8000 | 1.2000 | 0.8000 | 1.0200 | 1.0200 | 526,100 |
| 26 feb 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7400 | 0.7400 | 10,000 |
| 23 feb 2024 | 0.7100 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 26,100 |
| 22 feb 2024 | 0.7000 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 28,900 |
| 21 feb 2024 | 0.6800 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 65,300 |
| 20 feb 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6800 | 0.6800 | 7,800 |
| 16 feb 2024 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 12,900 |
| 15 feb 2024 | 0.7200 | 0.7200 | 0.6800 | 0.6900 | 0.6900 | 3,800 |
| 14 feb 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 8,200 |
| 13 feb 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6900 | 0.6900 | 3,000 |
| 12 feb 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 1,300 |
| 09 feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 3,000 |
| 08 feb 2024 | 0.7100 | 0.7300 | 0.6500 | 0.6900 | 0.6900 | 6,800 |
| 07 feb 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6900 | 0.6900 | 3,500 |
| 06 feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 9,000 |
| 05 feb 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 6,700 |
| 02 feb 2024 | 0.7000 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 9,300 |
| 01 feb 2024 | 0.7400 | 0.7500 | 0.6600 | 0.6600 | 0.6600 | 28,300 |
| 31 ene 2024 | 0.7000 | 0.7500 | 0.6600 | 0.7000 | 0.7000 | 11,500 |
| 30 ene 2024 | 0.7000 | 0.7600 | 0.6800 | 0.6900 | 0.6900 | 6,500 |
| 29 ene 2024 | 0.7200 | 0.8000 | 0.6900 | 0.7000 | 0.7000 | 8,400 |
| 26 ene 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6800 | 0.6800 | 18,700 |
| 25 ene 2024 | 0.7100 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 6,900 |
| 24 ene 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 8,400 |
| 23 ene 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 15,400 |
| 22 ene 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 24,900 |
| 19 ene 2024 | 0.7700 | 0.7700 | 0.6500 | 0.7500 | 0.7500 | 78,500 |
| 18 ene 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 5,100 |
| 17 ene 2024 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | 0.8000 | 9,100 |
| 16 ene 2024 | 0.9300 | 0.9300 | 0.8600 | 0.8800 | 0.8800 | 10,700 |
| 12 ene 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 7,300 |
| 11 ene 2024 | 0.9900 | 1.0000 | 0.9600 | 0.9700 | 0.9700 | 5,500 |
| 10 ene 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,200 |
| 09 ene 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0400 | 1.0400 | 4,400 |
| 08 ene 2024 | 1.0100 | 1.0300 | 0.8900 | 0.9300 | 0.9300 | 24,000 |
| 05 ene 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 23,600 |
| 04 ene 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 15,400 |
| 03 ene 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 15,700 |
| 02 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 6,600 |
| 29 dic 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 23,200 |
| 28 dic 2023 | 1.0400 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 45,200 |
| 27 dic 2023 | 1.1400 | 1.1400 | 1.0000 | 1.0000 | 1.0000 | 31,200 |
| 26 dic 2023 | 1.1100 | 1.1300 | 1.0500 | 1.1200 | 1.1200 | 16,500 |
| 22 dic 2023 | 1.0600 | 1.1400 | 1.0600 | 1.0700 | 1.0700 | 20,600 |
| 21 dic 2023 | 1.2200 | 1.2200 | 1.0500 | 1.1000 | 1.1000 | 24,800 |
| 20 dic 2023 | 1.2000 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 27,000 |
| 19 dic 2023 | 1.1100 | 1.1900 | 1.0800 | 1.1700 | 1.1700 | 27,300 |
| 18 dic 2023 | 1.0700 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 6,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.