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, 2006 7.100 7.220 7.061 7.180 4,300 -0.06(-0.83%)
Nov 29, 2006 7.380 7.380 7.060 7.240 9,886 -0.24(-3.16%)
Nov 28, 2006 7.540 7.540 7.360 7.476 4,860 +0.06(+0.75%)
Nov 27, 2006 7.560 7.740 7.250 7.420 15,630 -0.07(-0.93%)
Nov 24, 2006 7.770 7.830 7.380 7.490 8,140 -0.27(-3.48%)
Nov 22, 2006 7.000 7.860 7.000 7.760 50,442 +0.76(+10.86%)
Nov 21, 2006 6.910 7.000 6.850 7.000 8,691 +0.18(+2.64%)
Nov 20, 2006 6.720 6.820 6.580 6.820 15,114 +0.08(+1.19%)
Nov 17, 2006 6.700 6.910 6.680 6.740 5,499 -0.04(-0.59%)
Nov 16, 2006 6.720 6.940 6.670 6.780 7,085 +0.01(+0.15%)
Nov 15, 2006 6.940 6.940 6.670 6.770 13,760 -0.04(-0.59%)
Nov 14, 2006 6.760 6.900 6.760 6.810 3,400 +0.15(+2.25%)
Nov 13, 2006 6.860 6.911 6.660 6.660 13,224 -0.09(-1.33%)
Nov 10, 2006 6.750 6.790 6.750 6.750 1,896 +0.00(+0.00%)
Nov 09, 2006 6.750 6.750 6.740 6.750 1,000 -0.01(-0.15%)
Nov 08, 2006 6.660 6.770 6.660 6.760 2,950 -0.04(-0.59%)
Nov 07, 2006 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Nov 06, 2006 6.710 6.850 6.670 6.800 3,916 +0.10(+1.49%)
Nov 03, 2006 6.710 6.710 6.700 6.700 1,100 -0.02(-0.30%)
Nov 02, 2006 6.730 6.810 6.720 6.720 3,600 -0.03(-0.44%)
Nov 01, 2006 6.750 6.750 6.750 6.750 586 -0.04(-0.59%)
Oct 31, 2006 6.650 6.790 6.650 6.790 681 +0.05(+0.74%)
Oct 30, 2006 6.690 6.820 6.690 6.740 700 -0.05(-0.74%)
Oct 27, 2006 6.740 6.920 6.710 6.790 3,340 -0.01(-0.15%)
Oct 26, 2006 7.050 7.050 6.650 6.800 11,078 +0.09(+1.34%)
Oct 25, 2006 6.900 6.900 6.700 6.710 3,090 -0.05(-0.74%)
Oct 24, 2006 6.740 6.920 6.710 6.760 9,327 +0.16(+2.42%)
Oct 23, 2006 6.870 6.911 6.600 6.600 6,700 -0.23(-3.37%)
Oct 20, 2006 6.800 6.830 6.680 6.830 3,638 +0.02(+0.29%)
Oct 19, 2006 6.750 6.820 6.720 6.810 5,738 -0.01(-0.18%)
Oct 18, 2006 6.760 6.830 6.760 6.822 600 -0.01(-0.15%)
Oct 17, 2006 6.850 6.850 6.706 6.832 633 +0.08(+1.22%)
Oct 16, 2006 6.744 6.750 6.744 6.750 1,576 +0.02(+0.30%)
Oct 13, 2006 6.550 6.730 6.550 6.730 734 +0.03(+0.45%)
Oct 12, 2006 6.670 6.700 6.610 6.700 470 -0.01(-0.15%)
Oct 11, 2006 6.760 6.800 6.710 6.710 600 +0.11(+1.67%)
Oct 10, 2006 6.820 6.900 6.600 6.600 13,858 -0.25(-3.65%)
Oct 09, 2006 6.770 6.930 6.730 6.850 6,955 +0.10(+1.48%)
Oct 06, 2006 6.750 6.830 6.750 6.750 800 +0.09(+1.35%)
Oct 05, 2006 6.670 6.870 6.660 6.660 3,733 -0.19(-2.77%)
Oct 04, 2006 6.760 6.850 6.760 6.850 1,500 +0.19(+2.85%)
Oct 03, 2006 6.930 6.930 6.660 6.660 3,870 -0.23(-3.34%)
Oct 02, 2006 6.950 6.950 6.414 6.890 2,546 +0.11(+1.62%)
Sep 29, 2006 6.731 7.000 6.630 6.780 10,352 +0.06(+0.89%)
Sep 28, 2006 6.730 6.730 6.720 6.720 1,200 -0.01(-0.15%)
Sep 27, 2006 6.780 6.880 6.710 6.730 2,521 -0.07(-1.03%)
Sep 26, 2006 6.790 6.930 6.790 6.800 6,900 +0.03(+0.44%)
Sep 25, 2006 6.750 6.850 6.750 6.770 3,628 -0.22(-3.15%)
Sep 22, 2006 6.990 6.990 6.990 6.990 200 +0.00(+0.00%)
Sep 21, 2006 6.750 6.990 6.750 6.990 2,333 +0.11(+1.60%)
Sep 20, 2006 6.804 6.920 6.804 6.880 3,758 +0.12(+1.85%)
Sep 19, 2006 6.695 6.755 6.695 6.755 540 +0.00(+0.07%)
Sep 18, 2006 6.600 6.780 6.600 6.750 3,277 -0.01(-0.15%)
Sep 15, 2006 6.750 6.810 6.650 6.760 7,200 +0.06(+0.90%)
Sep 14, 2006 6.980 6.990 6.680 6.700 8,625 -0.12(-1.76%)
Sep 13, 2006 6.770 6.960 6.750 6.820 4,995 +0.04(+0.59%)
Sep 12, 2006 6.970 6.980 6.560 6.780 7,120 +0.00(+0.00%)
Sep 11, 2006 6.780 6.860 6.520 6.780 3,103 +0.09(+1.35%)
Sep 08, 2006 6.780 6.780 6.580 6.690 2,150 +0.09(+1.36%)
Sep 07, 2006 6.600 6.840 6.450 6.600 10,200 -0.10(-1.49%)
Sep 06, 2006 6.750 6.810 6.270 6.700 9,272 -0.05(-0.74%)
Sep 05, 2006 6.930 6.960 6.750 6.750 5,833 -0.08(-1.17%)
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.