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 (%)
Jun 30, 2020 3.362 3.565 3.360 3.499 84,489 +0.13(+3.82%)
Jun 29, 2020 3.450 3.450 3.340 3.370 50,829 -0.03(-0.88%)
Jun 26, 2020 3.330 3.580 3.330 3.400 108,700 +0.04(+1.19%)
Jun 25, 2020 3.390 3.400 3.350 3.360 34,882 -0.03(-0.88%)
Jun 24, 2020 3.430 3.500 3.390 3.390 23,052 -0.03(-1.02%)
Jun 23, 2020 3.455 3.469 3.425 3.425 8,033 +0.05(+1.63%)
Jun 22, 2020 3.460 3.480 3.360 3.370 27,893 -0.11(-3.16%)
Jun 19, 2020 3.540 3.555 3.450 3.480 37,900 -0.08(-2.25%)
Jun 18, 2020 3.520 3.580 3.520 3.560 35,717 +0.07(+2.01%)
Jun 17, 2020 3.500 3.540 3.430 3.490 39,132 +0.00(+0.00%)
Jun 16, 2020 3.490 3.540 3.390 3.490 137,062 +0.05(+1.45%)
Jun 15, 2020 3.300 3.500 3.234 3.440 150,853 +0.18(+5.52%)
Jun 12, 2020 3.114 3.300 3.114 3.260 160,600 +0.14(+4.49%)
Jun 11, 2020 3.080 3.130 3.050 3.120 46,499 -0.02(-0.64%)
Jun 10, 2020 3.070 3.140 3.070 3.140 12,571 +0.06(+1.95%)
Jun 09, 2020 3.060 3.110 3.060 3.080 16,015 +0.00(+0.00%)
Jun 08, 2020 3.080 3.092 3.050 3.080 17,569 +0.03(+0.98%)
Jun 05, 2020 3.060 3.065 3.035 3.050 15,700 +0.00(+0.00%)
Jun 04, 2020 3.020 3.170 3.020 3.050 105,687 +0.05(+1.67%)
Jun 03, 2020 2.970 3.050 2.950 3.000 53,820 +0.17(+6.01%)
Jun 02, 2020 2.860 2.900 2.810 2.830 3,279 +0.03(+1.07%)
Jun 01, 2020 2.809 2.814 2.800 2.800 665 +0.07(+2.56%)
May 29, 2020 2.720 2.780 2.681 2.730 25,200 +0.10(+3.80%)
May 28, 2020 2.730 2.790 2.630 2.630 21,728 -0.11(-4.01%)
May 27, 2020 2.770 2.770 2.720 2.740 8,360 +0.00(+0.00%)
May 26, 2020 2.770 2.770 2.740 2.740 2,448 -0.04(-1.44%)
May 22, 2020 2.840 2.840 2.779 2.780 3,400 -0.03(-1.07%)
May 21, 2020 2.840 2.890 2.810 2.810 3,623 -0.01(-0.35%)
May 20, 2020 2.870 2.870 2.820 2.820 392 -0.06(-2.05%)
May 19, 2020 2.856 2.879 2.856 2.879 1,300 +0.00(+0.14%)
May 18, 2020 2.875 2.875 2.875 2.875 334 +0.04(+1.41%)
May 15, 2020 2.845 2.845 2.835 2.835 600 +0.02(+0.89%)
May 14, 2020 2.890 2.890 2.810 2.810 1,207 -0.09(-3.10%)
May 13, 2020 2.960 2.960 2.900 2.900 897 -0.02(-0.68%)
May 12, 2020 2.915 2.935 2.890 2.920 2,081 +0.01(+0.34%)
May 11, 2020 2.966 3.050 2.910 2.910 6,852 -0.04(-1.28%)
May 08, 2020 2.910 3.020 2.910 2.948 8,100 +0.08(+2.70%)
May 07, 2020 2.870 2.910 2.870 2.870 4,785 -0.01(-0.52%)
May 06, 2020 2.903 2.903 2.880 2.885 6,125 -0.03(-0.88%)
May 05, 2020 2.924 2.931 2.900 2.911 5,705 -0.01(-0.32%)
May 04, 2020 2.920 2.920 2.920 2.920 1,161 -0.11(-3.63%)
May 01, 2020 3.030 3.030 3.030 3.030 400 +0.10(+3.41%)
Apr 30, 2020 2.917 2.930 2.917 2.930 4,166 +0.02(+0.51%)
Apr 29, 2020 2.890 2.950 2.890 2.915 6,601 +0.02(+0.86%)
Apr 28, 2020 2.950 2.950 2.890 2.890 4,132 -0.06(-2.02%)
Apr 27, 2020 2.950 2.950 2.950 2.950 419 +0.04(+1.55%)
Apr 24, 2020 2.905 2.905 2.905 2.905 300 -0.01(-0.17%)
Apr 23, 2020 2.900 2.930 2.900 2.910 1,048 -0.01(-0.34%)
Apr 22, 2020 2.920 2.950 2.850 2.920 11,067 +0.09(+3.18%)
Apr 21, 2020 2.860 2.910 2.830 2.830 967 -0.05(-1.87%)
Apr 20, 2020 2.830 2.884 2.830 2.884 778 -0.02(-0.55%)
Apr 17, 2020 3.010 3.010 2.849 2.900 13,300 +0.10(+3.57%)
Apr 16, 2020 2.970 2.970 2.800 2.800 1,893 -0.12(-4.11%)
Apr 15, 2020 2.740 2.920 2.740 2.920 22,257 +0.12(+4.34%)
Apr 14, 2020 2.710 2.799 2.700 2.799 2,638 +0.09(+3.37%)
Apr 13, 2020 2.700 2.710 2.700 2.707 4,244 +0.01(+0.27%)
Apr 09, 2020 2.696 2.710 2.675 2.700 8,300 +0.02(+0.75%)
Apr 08, 2020 2.730 2.790 2.572 2.680 14,616 +0.06(+2.29%)
Apr 07, 2020 2.580 2.620 2.570 2.620 2,083 +0.18(+7.38%)
Apr 06, 2020 2.580 2.580 2.440 2.440 10,351 -0.12(-4.60%)
Apr 03, 2020 2.603 2.645 2.550 2.558 4,400 -0.02(-0.86%)
Apr 02, 2020 2.620 2.640 2.580 2.580 4,486 -0.10(-3.73%)
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.