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 (%)
Nov 30, 2015 2.600 2.720 2.600 2.710 7,516 -0.01(-0.36%)
Nov 25, 2015 2.720 2.720 2.720 2.720 1,500 +0.02(+0.74%)
Nov 24, 2015 2.630 2.700 2.600 2.700 15,314 -0.06(-2.14%)
Nov 20, 2015 2.750 2.759 2.750 2.759 3,000 +0.01(+0.33%)
Nov 19, 2015 2.750 2.750 2.750 2.750 3,001 +0.06(+2.23%)
Nov 17, 2015 2.740 2.690 2.690 2.690 36 +0.07(+2.67%)
Nov 13, 2015 2.600 2.620 2.620 2.620 4,100 +0.02(+0.77%)
Nov 10, 2015 2.610 2.600 2.600 2.600 4,100 -0.02(-0.73%)
Nov 09, 2015 2.619 2.619 2.619 2.619 140 -0.03(-1.16%)
Nov 06, 2015 2.720 2.720 2.650 2.650 3,935 -0.12(-4.33%)
Nov 03, 2015 2.780 2.770 2.770 2.770 3,800 +0.16(+6.13%)
Nov 02, 2015 2.610 2.700 2.610 2.610 432 -0.03(-1.14%)
Oct 30, 2015 2.640 2.640 2.630 2.640 2,317 -0.04(-1.49%)
Oct 29, 2015 2.680 2.680 2.680 2.680 1,249 -0.04(-1.47%)
Oct 28, 2015 2.720 2.720 2.720 2.720 4,184 -0.04(-1.45%)
Oct 23, 2015 2.620 2.760 2.760 2.760 1,400 +0.01(+0.36%)
Oct 22, 2015 2.740 2.750 2.730 2.750 771 +0.10(+3.77%)
Oct 20, 2015 2.660 2.650 2.650 2.650 700 +0.04(+1.54%)
Oct 19, 2015 2.610 2.610 2.610 2.610 700 -0.12(-4.40%)
Oct 15, 2015 2.630 2.730 2.730 2.730 14 +0.08(+3.02%)
Oct 13, 2015 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Oct 12, 2015 2.750 2.750 2.750 2.750 100 +0.19(+7.42%)
Oct 09, 2015 2.610 2.610 2.540 2.560 4,100 -0.04(-1.54%)
Oct 08, 2015 2.640 2.640 2.600 2.600 2,000 -0.06(-2.26%)
Oct 07, 2015 2.660 2.660 2.660 2.660 221 +0.04(+1.53%)
Oct 06, 2015 2.750 2.760 2.620 2.620 12,226 -0.12(-4.38%)
Oct 05, 2015 2.730 2.840 2.680 2.740 11,147 -0.16(-5.65%)
Oct 01, 2015 2.900 2.904 2.904 2.904 6,200 -0.02(-0.55%)
Sep 29, 2015 2.920 2.920 2.920 2.920 64 +0.00(+0.00%)
Sep 28, 2015 2.900 3.010 2.900 2.920 1,463 -0.24(-7.66%)
Sep 24, 2015 3.160 3.162 3.162 3.162 58 +0.09(+3.00%)
Sep 21, 2015 2.950 3.070 3.070 3.070 83 +0.14(+4.78%)
Sep 18, 2015 3.070 3.100 2.930 2.930 4,649 -0.15(-4.87%)
Sep 17, 2015 3.070 3.080 3.070 3.080 1,371 +0.00(+0.00%)
Sep 16, 2015 3.070 3.080 3.070 3.080 1,150 -0.01(-0.32%)
Sep 15, 2015 3.080 3.090 2.936 3.090 4,712 -0.01(-0.32%)
Sep 14, 2015 3.080 3.100 3.060 3.100 1,250 +0.05(+1.64%)
Sep 11, 2015 3.080 3.080 3.010 3.050 2,106 +0.08(+2.69%)
Sep 10, 2015 2.870 3.080 2.830 2.970 15,408 +0.19(+6.83%)
Sep 09, 2015 2.850 2.850 2.740 2.780 8,851 -0.09(-3.14%)
Sep 08, 2015 2.760 2.870 2.740 2.870 7,472 +0.13(+4.74%)
Sep 04, 2015 2.740 2.740 2.740 2.740 200 -0.08(-2.84%)
Sep 03, 2015 2.750 2.820 2.740 2.820 6,513 +0.08(+2.92%)
Sep 02, 2015 2.783 2.830 2.740 2.740 3,624 +0.06(+2.23%)
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.