Stockscreener 앱 받기
0.9763
3.06%
+0.029
시간 외 거래:
.9763
Singing Machine Co., Inc. 주식 (MICS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.9763 | $0.8133 | $0.163 | 9,791.0 | +3.06% |
| 2024-05-10 | $0.96 | $0.9473 | $0.0127 | 739.0 | -4.58% |
| 2024-05-09 | $1.01 | $0.95 | $0.06 | 5,137.0 | +6.75% |
| 2024-05-08 | $0.9399 | $0.8601 | $0.0798 | 3,709.0 | +2.99% |
| 2024-05-07 | $1.00 | $0.8901 | $0.1099 | 7,523.0 | +0.33% |
| 2024-05-06 | $1.07 | $0.90 | $0.1699 | 32,837.0 | -6.25% |
| 2024-05-03 | $1.00 | $0.9357 | $0.0643 | 6,994.0 | -7.25% |
| 2024-05-02 | $1.05 | $0.9854 | $0.0696 | 9,085.0 | -3.27% |
| 2024-05-01 | $1.12 | $0.95 | $0.17 | 4,070.0 | +12.63% |
| 2024-04-30 | $1.12 | $0.95 | $0.17 | 22,987.0 | -7.77% |
| 2024-04-29 | $1.17 | $0.9797 | $0.1853 | 36,559.0 | +1.98% |
| 2024-04-26 | $1.16 | $0.91 | $0.25 | 109,525.0 | -1.94% |
| 2024-04-25 | $1.07 | $0.8799 | $0.1901 | 72,758.0 | +18.39% |
| 2024-04-24 | $0.8799 | $0.85 | $0.0299 | 3,186.0 | +4.82% |
| 2024-04-23 | $0.88 | $0.8099 | $0.0701 | 10,557.0 | -5.68% |
| 2024-04-22 | $0.88 | $0.73 | $0.15 | 30,018.0 | +18.93% |
| 2024-04-19 | $0.78 | $0.70 | $0.08 | 3,002.0 | -5.14% |
| 2024-04-18 | $0.789 | $0.74 | $0.049 | 3,191.0 | +4.88% |
| 2024-04-17 | $0.7843 | $0.72 | $0.0643 | 11,763.0 | -5.18% |
| 2024-04-16 | $0.81 | $0.74 | $0.07 | 9,855.0 | -7.83% |
Singing Machine Co., Inc. 주식 (MICS) 연도별 가격 이력
이 심층 분석에서는 Singing Machine Co., Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MICS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Singing Machine Co., Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Singing Machine Co., Inc. 주식 (MICS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.12 | $0.8133 | $0.3067 | 89,676.0 | +2.77% |
| 2024-04 | $1.17 | $0.70 | $0.465 | 384,874.0 | +4.40% |
| 2024-03 | $1.30 | $0.8241 | $0.4759 | 618,252.0 | -7.14% |
| 2024-02 | $1.20 | $0.6511 | $0.5488 | 890,589.0 | +39.80% |
| 2024-01 | $1.06 | $0.6505 | $0.4095 | 273,284.0 | -30.59% |
Singing Machine Co., Inc. 주식 (MICS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.30 | $0.9952 | $0.3048 | 623,482.0 | -19.20% |
| 2023-11 | $1.37 | $0.70 | $0.67 | 3,015,912.0 | +42.21% |
| 2023-10 | $1.09 | $0.6112 | $0.4788 | 2,618,186.0 | -12.96% |
| 2023-09 | $1.23 | $0.9727 | $0.2573 | 283,506.0 | -18.56% |
| 2023-08 | $1.95 | $1.11 | $0.8356 | 940,930.0 | -22.98% |
| 2023-07 | $2.49 | $1.33 | $1.16 | 43,658,370.0 | +21.05% |
| 2023-06 | $1.74 | $1.19 | $0.55 | 2,358,672.0 | +0.00% |
| 2023-05 | $2.66 | $0.9501 | $1.71 | 52,978,220.0 | +0.00% |
| 2023-04 | $2.90 | $1.20 | $1.70 | 2,296,348.0 | -14.75% |
| 2023-03 | $2.82 | $1.52 | $1.30 | 134,770.0 | -42.64% |
| 2023-02 | $4.55 | $2.61 | $1.94 | 105,978.0 | -39.89% |
| 2023-01 | $5.05 | $4.29 | $0.76 | 171,669.0 | +2.46% |
Singing Machine Co., Inc. 주식 (MICS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.50 | $4.33 | $1.17 | 287,937.0 | -14.58% |
| 2022-11 | $6.55 | $4.21 | $2.34 | 890,157.0 | -4.96% |
| 2022-10 | $6.75 | $5.09 | $1.66 | 115,379.0 | -2.86% |
| 2022-09 | $8.75 | $5.25 | $3.50 | 277,753.0 | -33.41% |
| 2022-08 | $10.10 | $7.17 | $2.93 | 1,216,456.0 | +13.50% |
| 2022-07 | $9.82 | $7.20 | $2.62 | 1,033,961.0 | -7.72% |
| 2022-06 | $8.82 | $6.14 | $2.68 | 924,635.0 | +0.00% |
2.19%
0.81%
자본화:
|
볼륨(24시간):