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 (%)
Mar 31, 2017 1.560 1.674 1.560 1.600 27,054 +0.00(+0.00%)
Mar 30, 2017 1.572 1.600 1.572 1.600 1,414 -0.02(-1.23%)
Mar 29, 2017 1.550 1.620 1.530 1.620 11,346 +0.08(+5.19%)
Mar 27, 2017 1.540 1.540 1.540 69 +0.00(+0.14%)
Mar 24, 2017 1.600 1.600 1.500 1.538 18,164 -0.08(-5.07%)
Mar 23, 2017 1.560 1.620 1.520 1.620 2,296 +0.10(+6.58%)
Mar 22, 2017 1.680 1.680 1.500 1.520 16,795 -0.02(-1.30%)
Mar 21, 2017 1.524 1.572 1.500 1.540 23,951 +0.02(+1.32%)
Mar 20, 2017 1.520 1.522 1.520 1.520 1,214 +0.02(+1.33%)
Mar 17, 2017 1.500 1.510 1.480 1.500 2,314 -0.02(-1.32%)
Mar 16, 2017 1.490 1.521 1.490 1.520 6,707 +0.00(+0.00%)
Mar 15, 2017 1.519 1.530 1.515 1.520 5,265 +0.04(+2.70%)
Mar 14, 2017 1.568 1.568 1.480 1.480 34,306 -0.08(-5.13%)
Mar 13, 2017 1.560 1.580 1.530 1.560 3,726 -0.01(-0.64%)
Mar 10, 2017 1.559 1.589 1.540 1.570 16,747 +0.04(+2.61%)
Mar 09, 2017 1.543 1.543 1.530 1.530 15,471 -0.01(-0.65%)
Mar 08, 2017 1.560 1.580 1.530 1.540 2,791 -0.01(-0.65%)
Mar 07, 2017 1.520 1.550 1.520 1.550 2,529 +0.00(+0.00%)
Mar 06, 2017 1.540 1.560 1.521 1.550 12,960 -0.02(-1.27%)
Mar 03, 2017 1.560 1.570 1.540 1.570 1,331 +0.01(+0.64%)
Mar 02, 2017 1.554 1.580 1.530 1.560 32,090 -0.00(-0.06%)
Mar 01, 2017 1.580 1.610 1.561 1.561 6,655 -0.03(-1.82%)
Feb 28, 2017 1.650 1.690 1.510 1.590 69,101 -0.10(-5.92%)
Feb 27, 2017 1.648 1.690 1.640 1.690 9,262 +0.04(+2.42%)
Feb 24, 2017 1.613 1.750 1.613 1.650 68,684 +0.00(+0.00%)
Feb 23, 2017 1.610 1.650 1.590 1.650 40,500 -0.03(-1.79%)
Feb 22, 2017 1.720 1.760 1.600 1.680 37,039 -0.02(-1.18%)
Feb 21, 2017 1.780 1.780 1.650 1.700 31,417 +0.06(+3.66%)
Feb 17, 2017 1.640 1.640 1.640 0 +0.03(+1.86%)
Feb 16, 2017 1.606 1.670 1.589 1.610 33,498 +0.04(+2.55%)
Feb 15, 2017 1.587 1.600 1.570 1.570 12,931 +0.00(+0.00%)
Feb 14, 2017 1.590 1.650 1.550 1.570 20,094 +0.00(+0.00%)
Feb 13, 2017 1.560 1.570 1.560 1.570 1,945 -0.03(-1.88%)
Feb 10, 2017 1.590 1.620 1.560 1.600 7,664 +0.03(+1.91%)
Feb 09, 2017 1.590 1.600 1.536 1.570 7,590 +0.02(+1.30%)
Feb 08, 2017 1.562 1.580 1.550 1.550 14,094 -0.05(-3.13%)
Feb 07, 2017 1.590 1.600 1.530 1.600 11,572 +0.02(+1.27%)
Feb 06, 2017 1.637 1.637 1.560 1.580 18,486 +0.02(+1.28%)
Feb 03, 2017 1.600 1.640 1.560 1.560 72,874 -0.03(-1.89%)
Feb 02, 2017 1.600 1.650 1.580 1.590 26,241 -0.06(-3.64%)
Feb 01, 2017 1.670 1.690 1.600 1.650 23,412 -0.01(-0.60%)
Jan 31, 2017 1.680 1.694 1.610 1.660 89,074 -0.09(-5.14%)
Jan 30, 2017 1.680 1.750 1.668 1.750 34,007 +0.01(+0.57%)
Jan 27, 2017 1.730 1.830 1.660 1.740 29,634 +0.00(+0.00%)
Jan 26, 2017 1.720 1.840 1.685 1.740 66,805 -0.02(-1.14%)
Jan 25, 2017 1.780 1.850 1.700 1.760 114,908 -0.02(-1.12%)
Jan 24, 2017 1.711 1.830 1.620 1.780 199,500 +0.11(+6.59%)
Jan 23, 2017 1.693 1.880 1.610 1.670 130,754 -0.02(-1.18%)
Jan 20, 2017 1.630 1.720 1.580 1.690 63,342 +0.09(+5.62%)
Jan 19, 2017 1.620 1.637 1.580 1.600 50,625 -0.03(-1.84%)
Jan 18, 2017 1.600 2.000 1.580 1.630 724,744 +0.04(+2.52%)
Jan 17, 2017 1.680 1.690 1.590 1.590 41,902 -0.04(-2.45%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.07(-4.12%)
Jan 12, 2017 1.660 1.740 1.600 1.700 29,912 -0.04(-2.30%)
Jan 11, 2017 1.600 1.880 1.580 1.740 211,214 +0.15(+9.43%)
Jan 10, 2017 1.600 1.600 1.550 1.590 28,128 +0.00(+0.00%)
Jan 09, 2017 1.670 1.704 1.570 1.590 40,197 -0.08(-4.79%)
Jan 06, 2017 1.720 1.790 1.650 1.670 22,117 -0.06(-3.47%)
Jan 05, 2017 1.667 1.780 1.660 1.730 9,637 +0.04(+2.37%)
Jan 04, 2017 1.660 1.770 1.660 1.690 13,702 +0.03(+1.81%)
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.