Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Schmitt Industries Inc (NQ: SMIT )

0.4195 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.900 2.940 2.900 2.940 5,016 +0.08(+2.80%)
Oct 30, 2014 2.830 2.918 2.830 2.860 7,607 +0.02(+0.70%)
Oct 29, 2014 2.990 3.070 2.840 2.840 2,200 -0.09(-3.07%)
Oct 28, 2014 2.940 2.990 2.930 2.930 22,400 -0.19(-6.09%)
Oct 27, 2014 3.020 3.105 3.105 3.120 11,793 +0.02(+0.48%)
Oct 24, 2014 3.175 3.175 2.970 3.105 1,800 +0.11(+3.50%)
Oct 23, 2014 3.024 3.100 2.950 3.000 5,691 -0.14(-4.46%)
Oct 22, 2014 2.900 3.150 2.900 3.140 5,205 +0.21(+7.17%)
Oct 21, 2014 2.870 2.930 2.850 2.930 7,200 -0.08(-2.66%)
Oct 20, 2014 3.010 3.010 3.010 3.010 700 +0.02(+0.67%)
Oct 17, 2014 2.900 2.999 2.900 2.990 6,475 +0.12(+4.18%)
Oct 16, 2014 2.867 2.880 2.860 2.870 2,709 +0.02(+0.70%)
Oct 15, 2014 2.760 2.940 2.741 2.850 11,094 +0.03(+1.06%)
Oct 14, 2014 2.820 2.848 2.690 2.820 20,190 +0.01(+0.36%)
Oct 13, 2014 2.980 2.980 2.720 2.810 12,130 -0.19(-6.33%)
Oct 10, 2014 2.930 3.380 2.810 3.000 68,964 -0.04(-1.32%)
Oct 09, 2014 2.849 3.050 2.849 3.040 20,900 +0.01(+0.33%)
Oct 08, 2014 2.800 3.220 2.800 3.030 29,239 +0.11(+3.77%)
Oct 07, 2014 2.860 2.920 2.850 2.920 2,235 +0.02(+0.69%)
Oct 06, 2014 2.880 3.084 2.850 2.900 16,720 +0.08(+2.84%)
Oct 03, 2014 2.790 2.950 2.788 2.820 11,818 +0.04(+1.37%)
Oct 02, 2014 3.058 3.058 2.700 2.782 34,000 -0.18(-6.01%)
Oct 01, 2014 3.260 3.550 2.830 2.960 185,529 -0.24(-7.50%)
Sep 30, 2014 3.040 3.400 2.990 3.200 188,304 +0.25(+8.47%)
Sep 29, 2014 2.680 3.190 2.680 2.950 76,547 +0.20(+7.27%)
Sep 26, 2014 2.710 2.900 2.680 2.750 77,531 +0.04(+1.48%)
Sep 25, 2014 2.730 2.800 2.710 2.710 28,062 +0.00(+0.00%)
Sep 24, 2014 2.690 2.710 2.690 2.710 1,840 -0.01(-0.36%)
Sep 23, 2014 2.720 2.720 2.720 2.720 380 -0.00(-0.01%)
Sep 19, 2014 2.700 2.720 2.720 2.720 2,800 -0.05(-1.81%)
Sep 17, 2014 2.760 2.770 2.770 2.770 9 +0.06(+2.21%)
Sep 16, 2014 2.710 2.710 2.710 2.710 1,454 -0.06(-2.00%)
Sep 12, 2014 2.710 2.765 2.765 2.765 63 +0.07(+2.41%)
Sep 11, 2014 2.700 2.700 2.700 2.700 957 -0.06(-2.17%)
Sep 09, 2014 2.760 2.760 2.760 2.760 1,400 +0.00(+0.00%)
Sep 08, 2014 2.780 2.780 2.700 2.760 11,052 -0.05(-1.78%)
Sep 05, 2014 2.766 2.840 2.766 2.810 1,300 -0.03(-1.06%)
Sep 04, 2014 2.720 2.720 2.720 2.840 1,500 +0.02(+0.71%)
Sep 03, 2014 2.790 2.850 2.780 2.820 5,200 -0.06(-2.08%)
Sep 02, 2014 2.950 3.000 2.750 2.880 800 +0.00(+0.00%)
Aug 29, 2014 3.100 2.880 2.880 2.880 47,700 -0.06(-2.04%)
Aug 28, 2014 3.050 3.190 2.900 2.940 79,794 -0.10(-3.29%)
Aug 27, 2014 2.710 3.050 2.680 3.040 44,069 +0.25(+8.96%)
Aug 26, 2014 2.760 2.790 2.760 2.790 3,500 +0.07(+2.65%)
Aug 25, 2014 2.720 2.720 2.710 2.718 1,521 -0.03(-1.16%)
Aug 22, 2014 2.770 2.790 2.750 2.750 608 +0.01(+0.36%)
Aug 21, 2014 2.740 2.740 2.740 2.740 267 -0.02(-0.72%)
Aug 20, 2014 2.780 2.800 2.760 2.760 7,058 -0.02(-0.79%)
Aug 19, 2014 2.850 2.850 2.782 2.782 593 +0.00(+0.07%)
Aug 18, 2014 2.780 2.850 2.780 2.780 7,400 +0.00(+0.00%)
Aug 15, 2014 2.780 2.780 2.780 2.780 595 -0.09(-3.00%)
Aug 14, 2014 2.800 2.880 2.800 2.866 1,400 -0.02(-0.83%)
Aug 13, 2014 2.890 2.910 2.812 2.890 2,404 -0.06(-2.03%)
Aug 12, 2014 3.085 3.210 2.950 2.950 2,309 -0.11(-3.59%)
Aug 11, 2014 2.820 3.220 2.800 3.060 174,107 +0.35(+12.92%)
Aug 08, 2014 2.720 2.730 2.650 2.710 63,073 -0.03(-1.09%)
Aug 07, 2014 2.760 2.830 2.680 2.740 33,472 +0.00(+0.00%)
Aug 06, 2014 2.771 2.780 2.710 2.740 5,014 -0.04(-1.44%)
Aug 05, 2014 2.730 2.850 2.700 2.780 44,895 +0.01(+0.36%)
Aug 04, 2014 2.780 2.820 2.730 2.770 9,395 +0.02(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.