La bourse est fermée

The Singing Machine Company, Inc. (MICS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7169+0,0079 (+1,11 %)
À la clôture : 03:59PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 20240,71000,73000,67000,72000,720026 100
22 févr. 20240,70000,78000,68000,71000,710028 900
21 févr. 20240,68000,74000,66000,70000,700065 300
20 févr. 20240,70000,73000,68000,68000,68007 800
16 févr. 20240,72000,72000,67000,67000,670012 900
15 févr. 20240,72000,72000,68000,69000,69003 800
14 févr. 20240,67000,74000,67000,72000,72008 200
13 févr. 20240,67000,70000,65000,69000,69003 000
12 févr. 20240,74000,74000,70000,70000,70001 300
09 févr. 20240,66000,70000,66000,70000,70003 000
08 févr. 20240,71000,73000,65000,69000,69006 800
07 févr. 20240,65000,72000,65000,69000,69003 500
06 févr. 20240,66000,68000,66000,66000,66009 000
05 févr. 20240,66000,68000,66000,66000,66006 700
02 févr. 20240,70000,72000,66000,66000,66009 300
01 févr. 20240,74000,75000,66000,66000,660028 300
31 janv. 20240,70000,75000,66000,70000,700011 500
30 janv. 20240,70000,76000,68000,69000,69006 500
29 janv. 20240,72000,80000,69000,70000,70008 400
26 janv. 20240,71000,71000,65000,68000,680018 700
25 janv. 20240,71000,75000,69000,69000,69006 900
24 janv. 20240,78000,78000,75000,75000,75008 400
23 janv. 20240,74000,75000,73000,75000,750015 400
22 janv. 20240,73000,77000,70000,71000,710024 900
19 janv. 20240,77000,77000,65000,75000,750078 500
18 janv. 20240,80000,83000,80000,83000,83005 100
17 janv. 20240,86000,86000,80000,80000,80009 100
16 janv. 20240,93000,93000,86000,88000,880010 700
12 janv. 20240,95000,97000,94000,94000,94007 300
11 janv. 20240,99001,00000,96000,97000,97005 500
10 janv. 20241,01001,02001,01001,01001,01003 200
09 janv. 20240,95001,05000,95001,04001,04004 400
08 janv. 20241,01001,03000,89000,93000,930024 000
05 janv. 20241,05001,05001,00001,00001,000023 600
04 janv. 20241,02001,06001,01001,02001,020015 400
03 janv. 20241,04001,06001,01001,04001,040015 700
02 janv. 20241,01001,05001,01001,03001,03006 600
29 déc. 20231,01001,05001,00001,01001,010023 200
28 déc. 20231,04001,06001,01001,03001,030045 200
27 déc. 20231,14001,14001,00001,00001,000031 200
26 déc. 20231,11001,13001,05001,12001,120016 500
22 déc. 20231,06001,14001,06001,07001,070020 600
21 déc. 20231,22001,22001,05001,10001,100024 800
20 déc. 20231,20001,20001,00001,15001,150027 000
19 déc. 20231,11001,19001,08001,17001,170027 300
18 déc. 20231,07001,16001,07001,10001,10006 100
15 déc. 20231,16001,21001,13001,17001,170015 200
14 déc. 20231,08001,21001,06001,16001,160014 800
13 déc. 20231,13001,16001,07001,11001,110035 500
12 déc. 20231,11001,13001,05001,12001,12007 000
11 déc. 20231,08001,11001,05001,11001,11002 000
08 déc. 20231,13001,13001,01001,08001,080046 400
07 déc. 20231,16001,19001,11001,14001,14009 600
06 déc. 20231,22001,22001,14001,16001,160021 400
05 déc. 20231,16001,17001,08001,16001,160039 600
04 déc. 20231,22001,25001,10001,19001,190044 200
01 déc. 20231,22001,30001,08001,24001,2400171 400
30 nov. 20231,22001,30001,11001,25001,2500216 200
29 nov. 20231,10001,17001,03001,13001,130098 000
28 nov. 20231,24001,24001,03001,16001,1600154 000
27 nov. 20231,34001,37001,14001,24001,2400683 600
24 nov. 20230,89001,30000,87001,26001,2600605 200
22 nov. 20230,93000,96000,86000,94000,940012 100
21 nov. 20230,87000,98000,85000,97000,97009 100
20 nov. 20230,87000,94000,83000,94000,940018 000
17 nov. 20230,95001,00000,84000,88000,880046 600
16 nov. 20230,95000,97000,76000,95000,950070 700
15 nov. 20231,05001,05000,98001,04001,040085 800
14 nov. 20230,94001,09000,90001,08001,0800230 300
13 nov. 20230,79001,15000,78001,06001,0600748 400
10 nov. 20230,82000,82000,80000,80000,80007 700
09 nov. 20230,79000,83000,79000,79000,790012 500
08 nov. 20230,87000,87000,70000,81000,810016 800
07 nov. 20230,89000,90000,85000,86000,860027 400
06 nov. 20230,82000,92000,82000,92000,920023 900
03 nov. 20230,84000,88000,82000,85000,850032 700
02 nov. 20230,85000,85000,82000,84000,840014 200
01 nov. 20230,82000,86000,82000,83000,830021 600
31 oct. 20230,82000,88000,82000,88000,880036 300
30 oct. 20230,87000,87000,82000,82000,8200149 600
27 oct. 20230,81000,90000,78000,90000,900081 900
26 oct. 20230,80001,03000,76000,85000,85002 137 900
25 oct. 20230,81000,81000,61000,70000,700016 100
24 oct. 20230,76000,82000,75000,78000,78002 200
23 oct. 20230,75000,76000,75000,76000,76001 400
20 oct. 20230,74000,78000,73000,74000,74008 000
19 oct. 20230,75000,77000,73000,75000,750012 700
18 oct. 20230,81000,88000,72000,74000,740015 900
17 oct. 20230,82000,85000,70000,77000,770047 100
16 oct. 20230,90000,93000,84000,84000,840011 800
13 oct. 20230,90000,93000,90000,90000,90002 900
12 oct. 20230,86000,93000,86000,93000,93008 200
11 oct. 20230,90000,93000,85000,88000,880018 600
10 oct. 20230,95000,95000,90000,91000,91005 900
09 oct. 20230,98001,02000,90000,95000,950022 000
06 oct. 20231,02001,05000,99001,02001,02008 900
05 oct. 20231,09001,09001,00001,00001,000022 000
04 oct. 20231,09001,09001,09001,09001,09001 000
03 oct. 20231,00001,06001,00001,00001,00009 100
02 oct. 20231,00001,05001,00001,00001,00004 300
*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...