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, 2004 7.140 7.670 7.140 7.650 14,300 +0.00(+0.00%)
Nov 29, 2004 8.150 8.150 7.330 7.650 34,200 -0.40(-4.97%)
Nov 26, 2004 7.750 8.050 7.610 8.050 23,200 +0.30(+3.87%)
Nov 24, 2004 7.250 7.820 7.200 7.750 41,000 +0.45(+6.16%)
Nov 23, 2004 7.250 7.300 7.170 7.300 9,700 +0.03(+0.40%)
Nov 22, 2004 7.360 7.360 6.920 7.271 18,600 +0.06(+0.85%)
Nov 19, 2004 7.110 7.210 6.820 7.210 15,700 +0.21(+3.00%)
Nov 18, 2004 6.799 7.000 6.640 7.000 13,400 +0.14(+2.04%)
Nov 17, 2004 6.500 6.880 6.500 6.860 16,800 +0.25(+3.78%)
Nov 16, 2004 6.650 6.650 6.350 6.610 14,800 +0.09(+1.38%)
Nov 15, 2004 7.150 7.250 6.250 6.520 30,900 -0.48(-6.86%)
Nov 12, 2004 6.730 7.000 6.530 7.000 48,200 +0.43(+6.54%)
Nov 11, 2004 6.100 6.730 6.100 6.570 39,400 +0.27(+4.29%)
Nov 10, 2004 6.190 6.490 6.190 6.300 17,800 -0.05(-0.79%)
Nov 09, 2004 6.520 6.520 6.210 6.350 23,700 -0.13(-2.01%)
Nov 08, 2004 6.220 6.670 6.080 6.480 67,800 -0.15(-2.26%)
Nov 05, 2004 6.750 6.750 6.300 6.630 12,000 -0.08(-1.19%)
Nov 04, 2004 6.190 6.890 6.190 6.710 19,000 +0.22(+3.39%)
Nov 03, 2004 6.530 7.360 6.350 6.490 22,700 -0.45(-6.48%)
Nov 02, 2004 7.180 7.200 6.360 6.940 25,500 -0.27(-3.76%)
Nov 01, 2004 7.480 7.480 7.070 7.211 8,900 -0.19(-2.55%)
Oct 29, 2004 7.000 7.440 6.950 7.400 22,100 +0.39(+5.56%)
Oct 28, 2004 6.900 7.350 6.900 7.010 32,300 -0.32(-4.37%)
Oct 27, 2004 6.850 7.330 6.850 7.330 60,600 +0.56(+8.27%)
Oct 26, 2004 6.450 6.800 6.380 6.770 35,900 +0.34(+5.29%)
Oct 25, 2004 6.300 6.450 6.250 6.430 9,300 +0.13(+2.06%)
Oct 22, 2004 6.100 6.300 6.060 6.300 17,200 +0.05(+0.80%)
Oct 21, 2004 6.440 6.440 6.110 6.250 21,100 -0.10(-1.57%)
Oct 20, 2004 6.050 6.370 6.040 6.350 35,300 +0.06(+0.95%)
Oct 19, 2004 6.190 6.490 6.161 6.290 11,800 -0.16(-2.48%)
Oct 18, 2004 6.250 6.530 6.070 6.450 40,500 +0.28(+4.54%)
Oct 15, 2004 6.250 6.250 5.940 6.170 29,700 +0.02(+0.33%)
Oct 14, 2004 6.250 6.380 6.120 6.150 22,300 +0.03(+0.49%)
Oct 13, 2004 6.590 6.590 5.910 6.120 30,900 -0.44(-6.71%)
Oct 12, 2004 6.270 6.800 6.100 6.560 61,100 +0.46(+7.54%)
Oct 11, 2004 5.950 6.360 5.950 6.100 19,500 -0.07(-1.13%)
Oct 08, 2004 5.950 6.350 5.850 6.170 36,900 -0.03(-0.48%)
Oct 07, 2004 6.550 6.550 6.040 6.200 35,600 -0.02(-0.32%)
Oct 06, 2004 6.400 6.900 6.000 6.220 122,600 -0.43(-6.47%)
Oct 05, 2004 7.080 7.100 6.500 6.650 50,300 -0.35(-5.00%)
Oct 04, 2004 7.000 7.259 6.739 7.000 50,700 +0.10(+1.45%)
Oct 01, 2004 6.790 7.000 6.400 6.900 34,300 +0.22(+3.29%)
Sep 30, 2004 6.510 6.770 6.350 6.680 44,800 -0.12(-1.76%)
Sep 29, 2004 6.880 6.880 6.560 6.800 39,300 +0.24(+3.66%)
Sep 28, 2004 7.130 7.550 6.280 6.560 216,700 -0.94(-12.53%)
Sep 27, 2004 7.720 8.370 7.300 7.500 142,600 -0.51(-6.37%)
Sep 24, 2004 7.640 8.420 7.640 8.010 116,200 +0.00(+0.00%)
Sep 23, 2004 7.300 8.200 7.300 8.010 121,700 +0.71(+9.74%)
Sep 22, 2004 7.770 8.000 7.200 7.299 105,100 -0.76(-9.44%)
Sep 21, 2004 9.000 9.000 7.360 8.060 234,900 -0.38(-4.50%)
Sep 20, 2004 8.500 9.540 8.280 8.440 450,100 -0.01(-0.12%)
Sep 17, 2004 8.000 8.500 7.880 8.450 151,400 +0.77(+10.03%)
Sep 16, 2004 7.350 7.980 7.350 7.680 96,900 +0.08(+1.05%)
Sep 15, 2004 7.290 7.750 7.250 7.600 78,500 +0.54(+7.65%)
Sep 14, 2004 6.990 7.270 6.861 7.060 85,100 +0.27(+3.98%)
Sep 13, 2004 6.540 6.810 6.361 6.790 55,200 +0.45(+7.10%)
Sep 10, 2004 6.050 6.350 6.000 6.340 23,400 +0.18(+2.92%)
Sep 09, 2004 6.060 6.200 6.050 6.160 13,400 +0.01(+0.16%)
Sep 08, 2004 6.490 6.490 6.140 6.150 13,800 +0.10(+1.65%)
Sep 07, 2004 6.490 6.490 5.900 6.050 11,500 -0.02(-0.33%)
Sep 03, 2004 6.390 6.390 5.890 6.070 8,600 +0.07(+1.17%)
Sep 02, 2004 5.750 6.190 5.650 6.000 56,600 +0.23(+3.99%)
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.