MICS - The Singing Machine Company, Inc.

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20231,34001,45001,34001,41001,410063 900
05 juin 20231,35001,39001,32001,36001,360036 500
02 juin 20231,39001,43001,36001,38001,380035 600
01 juin 20231,29001,37001,19001,31001,310098 900
31 mai 20231,41001,44001,23001,33001,3300101 100
30 mai 20231,53001,57001,39001,39001,390081 100
26 mai 20231,63001,63001,48001,53001,530083 800
25 mai 20231,62001,68001,56001,62001,620065 900
24 mai 20231,54001,75001,54001,64001,6400162 100
23 mai 20231,66001,78001,50001,60001,6000269 300
22 mai 20231,45001,67001,37001,62001,6200380 200
19 mai 20231,47001,52001,37001,45001,4500201 600
18 mai 20231,58001,64001,36001,47001,4700524 200
17 mai 20231,36001,67001,25001,61001,61001 126 200
16 mai 20231,27002,50001,25001,49001,490039 609 000
15 mai 20231,09001,15000,95001,05001,0500167 300
12 mai 20231,12001,30001,05001,09001,0900535 800
11 mai 20231,13001,15001,06001,10001,1000213 600
10 mai 20231,13001,15001,04001,11001,1100152 200
09 mai 20231,10001,18001,02001,08001,0800148 200
08 mai 20231,23001,23001,07001,13001,1300256 400
05 mai 20231,32001,32001,18001,23001,2300409 200
04 mai 20231,37001,49001,20001,33001,3300675 400
03 mai 20231,59002,66001,31001,45001,45007 436 500
02 mai 20231,32001,96001,31001,46001,4600452 200
01 mai 20231,34001,35001,31001,34001,340011 500
28 avr. 20231,34001,35001,32001,33001,33004 100
27 avr. 20231,33001,38001,31001,35001,35007 600
26 avr. 20231,41001,42001,39001,40001,400010 400
25 avr. 20231,46001,47001,40001,47001,47007 100
24 avr. 20231,43001,52001,43001,47001,470016 200
21 avr. 20231,45001,51001,43001,47001,470010 800
20 avr. 20231,39001,59001,38001,45001,450074 400
19 avr. 20231,62001,72001,51001,60001,6000125 200
18 avr. 20231,55001,89001,46001,62001,6200223 400
17 avr. 20231,38002,90001,25001,70001,70001 323 600
14 avr. 20231,48001,69001,45001,47001,47008 000
13 avr. 20231,20001,66001,20001,44001,440025 000
12 avr. 20231,52001,71001,51001,63001,630011 100
11 avr. 20231,58001,64001,47001,51001,510021 900
10 avr. 20231,65001,67001,37001,58001,580049 500
06 avr. 20231,60002,40001,57001,82001,8200363 000
05 avr. 20231,60001,60001,53001,60001,60007 000
04 avr. 20231,50001,57001,50001,50001,50003 200
03 avr. 20231,60001,60001,51001,59001,59004 400
31 mars 20231,58001,69001,52001,56001,56004 900
30 mars 20231,83001,83001,63001,68001,680013 300
29 mars 20231,91001,93001,82001,89001,89006 100
28 mars 20231,90002,06001,90002,04002,04003 700
27 mars 20232,08002,08001,76001,90001,90009 200
24 mars 20232,22002,22002,06002,06002,0600600
23 mars 20232,05002,40002,03002,03002,03003 200
22 mars 20232,13002,20002,01002,02002,02003 100
21 mars 20232,49002,49002,10002,13002,130026 900
20 mars 20232,40002,40002,40002,40002,4000800
17 mars 20232,23002,30002,23002,30002,30001 900
16 mars 20232,15002,30002,14002,30002,30004 500
15 mars 20232,14002,20002,13002,14002,14009 200
14 mars 20232,12002,30002,12002,23002,23002 700
13 mars 20232,49002,49002,20002,21002,210010 200
10 mars 20232,59002,59002,49002,49002,4900700
09 mars 20232,62002,63002,50002,50002,50007 500
08 mars 20232,63002,73002,62002,71002,71002 300
07 mars 20232,64002,75002,61002,61002,61007 600
06 mars 20232,54002,57002,50002,57002,57003 700
03 mars 20232,52002,60002,51002,57002,57003 800
02 mars 20232,63002,69002,57002,69002,69002 400
01 mars 20232,80002,82002,50002,75002,75006 300
28 févr. 20232,77002,78002,61002,72002,72004 900
27 févr. 20233,01003,03002,88002,88002,880014 400
24 févr. 20233,28003,28003,21003,21003,21001 600
23 févr. 20233,50003,86003,46003,46003,46002 600
22 févr. 20233,68003,79003,50003,53003,53002 500
21 févr. 20233,90003,90003,56003,79003,790021 900
17 févr. 20233,90004,00003,90003,98003,98002 100
16 févr. 20233,82003,90003,82003,90003,90002 300
15 févr. 20233,83003,96003,81003,81003,81005 700
14 févr. 20234,03004,05003,96003,96003,96002 700
13 févr. 20234,16004,16004,16004,16004,1600-
10 févr. 20234,22004,33004,00004,16004,160014 800
09 févr. 20234,34004,34004,23004,25004,25003 300
08 févr. 20234,32004,45004,32004,45004,45001 600
07 févr. 20234,43004,43004,25004,42004,42002 100
06 févr. 20234,49004,49004,49004,49004,4900600
03 févr. 20234,22004,41004,21004,23004,23009 100
02 févr. 20234,35004,55004,21004,24004,240010 100
01 févr. 20234,35004,51004,35004,44004,44003 500
31 janv. 20234,44004,75004,40004,53004,530012 900
30 janv. 20234,41004,43004,41004,43004,4300800
27 janv. 20234,65004,65004,46004,49004,49002 900
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
*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...