La bourse est fermée

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,5200+0,0300 (+0,67 %)
À la clôture : 03:55PM EST
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20234,65004,65004,46004,52004,52002 863
26 janv. 20234,61004,70004,35004,49004,49009 600
25 janv. 20234,60004,81004,33004,55004,55002 900
24 janv. 20234,43004,74004,43004,68004,68001 000
23 janv. 20234,79004,80004,40004,50004,50004 400
20 janv. 20234,30004,40004,29004,39004,39001 300
19 janv. 20234,62004,62004,31004,31004,31005 500
18 janv. 20234,59004,59004,33004,33004,330015 600
17 janv. 20234,46004,88004,29004,45004,450036 500
13 janv. 20234,48004,48004,36004,36004,36008 500
12 janv. 20234,35004,48004,35004,48004,48002 700
11 janv. 20234,40004,57004,33004,48004,48007 700
10 janv. 20234,52004,53004,32004,53004,530025 400
09 janv. 20234,76005,05004,52004,52004,520022 100
06 janv. 20234,50004,80004,50004,64004,64006 400
05 janv. 20234,58004,58004,57004,57004,5700800
04 janv. 20234,65004,65004,59004,59004,59002 100
03 janv. 20234,35004,64004,34004,64004,64002 600
30 déc. 20224,98004,98004,33004,42004,42005 900
29 déc. 20224,61004,86004,61004,81004,81004 000
28 déc. 20224,90004,92004,61004,61004,61007 100
27 déc. 20224,95005,15004,90004,95004,95003 100
23 déc. 20225,18005,23004,99004,99004,990010 700
22 déc. 20225,31005,31005,20005,20005,20002 500
21 déc. 20225,00005,49004,99005,35005,350021 300
20 déc. 20225,22005,22004,62004,90004,900016 500
19 déc. 20224,91005,20004,66004,68004,680014 000
16 déc. 20225,00005,21004,77004,77004,770011 700
15 déc. 20224,61004,99004,61004,95004,950020 900
14 déc. 20225,09005,24004,61004,61004,610015 300
13 déc. 20224,85005,30004,72004,75004,750024 600
12 déc. 20224,61005,12004,61004,91004,910015 800
09 déc. 20225,00005,00004,61004,69004,690011 200
08 déc. 20225,46005,46004,61004,81004,810055 800
07 déc. 20225,34005,50005,20005,40005,40005 800
06 déc. 20225,22005,22005,00005,18005,18009 700
05 déc. 20225,10005,24005,00005,07005,07002 000
02 déc. 20224,97005,28004,70005,14005,140014 700
01 déc. 20225,10005,10004,36004,97004,970015 200
30 nov. 20225,20005,30004,92005,17005,170010 500
29 nov. 20226,24006,24005,10005,58005,580066 400
28 nov. 20226,29006,55005,74006,49006,4900547 400
25 nov. 20224,57005,80004,57005,26005,260080 400
23 nov. 20224,66004,96004,45004,70004,700012 700
22 nov. 20224,94005,23004,21004,65004,650040 200
21 nov. 20225,07005,07005,07005,07005,0700200
18 nov. 20224,67005,33004,65005,07005,07005 400
17 nov. 20224,65005,01004,56004,67004,67004 900
16 nov. 20224,66004,85004,55004,85004,85004 600
15 nov. 20224,52005,65004,52004,66004,660049 600
14 nov. 20224,77004,77004,42004,49004,490026 500
11 nov. 20225,23005,50004,95005,25005,250017 800
10 nov. 20225,40005,40005,20005,40005,40005 800
09 nov. 20225,73005,73005,05005,05005,05008 800
08 nov. 20225,70005,89005,51005,51005,51002 000
07 nov. 20225,67005,67005,67005,67005,6700600
04 nov. 20225,40005,67005,40005,67005,6700800
03 nov. 20225,76005,77005,69005,69005,69001 000
02 nov. 20225,54005,72005,54005,72005,72001 000
01 nov. 20225,28005,73005,28005,73005,73002 900
31 oct. 20225,53005,53005,44005,44005,44001 700
28 oct. 20225,50005,73005,47005,54005,54007 100
27 oct. 20225,50005,50005,30005,41005,41004 500
26 oct. 20225,80005,80005,25005,58005,58005 800
25 oct. 20225,50005,85005,45005,80005,80006 300
24 oct. 20225,30005,45005,16005,36005,36005 900
21 oct. 20225,34005,95005,09005,95005,95004 700
20 oct. 20226,08006,08005,53005,66005,66002 600
19 oct. 20225,70005,99005,70005,99005,99001 600
18 oct. 20226,07006,20005,71005,80005,80003 200
17 oct. 20225,95006,75005,30006,07006,070023 400
14 oct. 20225,90005,95005,40005,65005,65006 600
13 oct. 20225,50006,43005,50005,95005,95007 100
12 oct. 20225,80006,14005,80006,05006,05004 400
11 oct. 20225,53005,80005,43005,80005,80002 800
10 oct. 20225,12005,85005,12005,76005,76001 400
07 oct. 20225,63005,70005,48005,69005,69003 400
06 oct. 20225,49005,88005,42005,71005,71004 000
05 oct. 20225,85005,90005,81005,87005,87001 400
04 oct. 20225,70006,02005,30005,90005,900016 600
03 oct. 20225,67005,67005,63005,63005,6300900
30 sept. 20225,59005,69005,59005,60005,6000800
29 sept. 20225,67005,68005,51005,51005,510010 700
28 sept. 20225,73005,84005,33005,67005,67006 300
27 sept. 20225,52005,91005,36005,59005,59004 100
26 sept. 20225,49005,57005,40005,40005,40001 000
23 sept. 20225,80005,80005,25005,28005,280015 100
22 sept. 20225,80006,04005,53005,87005,87008 700
21 sept. 20226,04006,04005,65005,71005,710010 300
20 sept. 20225,77006,34005,77005,87005,87007 700
19 sept. 20226,05006,50005,80005,83005,830038 000
16 sept. 20227,28007,28005,74005,74005,740046 100
15 sept. 20227,16007,29007,00007,00007,000018 600
14 sept. 20227,89007,89007,15007,15007,15009 800
13 sept. 20227,58007,79007,31007,73007,730014 700
12 sept. 20227,56007,82007,56007,59007,590010 100
09 sept. 20227,65007,90007,60007,90007,90003 300
08 sept. 20228,10008,10007,36007,36007,360011 800
07 sept. 20227,71008,15007,71007,95007,950010 900
06 sept. 20228,12008,12007,54007,54007,540013 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...