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 (%)
Dec 30, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 29, 2016 1.650 1.690 1.620 1.620 26,841 -0.03(-1.82%)
Dec 28, 2016 1.700 1.700 1.530 1.650 22,178 -0.05(-2.94%)
Dec 27, 2016 1.660 1.750 1.660 1.700 16,226 -0.02(-1.16%)
Dec 22, 2016 1.720 1.720 1.720 0 +0.02(+1.18%)
Dec 21, 2016 1.660 1.700 1.647 1.700 8,365 +0.01(+0.59%)
Dec 20, 2016 1.690 1.690 1.690 1.690 106 -0.00(-0.12%)
Dec 19, 2016 1.703 1.720 1.680 1.692 8,762 -0.01(-0.46%)
Dec 16, 2016 1.680 1.710 1.680 1.700 2,043 -0.05(-2.86%)
Dec 15, 2016 1.671 1.770 1.671 1.750 1,763 +0.06(+3.55%)
Dec 14, 2016 1.700 1.740 1.650 1.690 30,656 -0.03(-1.74%)
Dec 13, 2016 1.790 1.800 1.720 1.720 6,217 -0.07(-3.91%)
Dec 12, 2016 1.730 1.870 1.730 1.790 17,542 +0.09(+5.29%)
Dec 09, 2016 1.880 1.880 1.700 1.700 20,373 -0.05(-2.86%)
Dec 08, 2016 1.880 2.000 1.740 1.750 108,151 -0.09(-4.89%)
Dec 07, 2016 1.870 1.870 1.768 1.840 3,928 -0.03(-1.60%)
Dec 06, 2016 1.860 1.870 1.860 1.870 3,520 +0.04(+2.19%)
Dec 05, 2016 1.800 1.853 1.780 1.830 7,396 +0.04(+2.23%)
Dec 02, 2016 1.730 1.800 1.630 1.790 54,002 +0.00(+0.00%)
Dec 01, 2016 1.711 1.790 1.711 1.790 874 +0.03(+1.70%)
Nov 30, 2016 1.770 1.790 1.730 1.760 7,207 -0.03(-1.67%)
Nov 29, 2016 1.876 1.876 1.788 1.790 4,006 -0.05(-2.72%)
Nov 28, 2016 1.820 1.850 1.790 1.840 6,620 +0.07(+4.12%)
Nov 25, 2016 1.820 1.820 1.767 1.767 1,457 -0.02(-1.27%)
Nov 23, 2016 1.790 1.790 1.790 0 +0.00(+0.00%)
Nov 22, 2016 1.800 1.868 1.690 1.790 11,127 -0.05(-2.72%)
Nov 21, 2016 1.900 1.900 1.840 1.840 1,024 +0.05(+2.94%)
Nov 18, 2016 1.787 1.787 1.787 1.787 1,033 -0.01(-0.70%)
Nov 17, 2016 1.900 1.900 1.770 1.800 11,855 -0.08(-4.26%)
Nov 16, 2016 1.980 1.980 1.829 1.880 19,560 +0.00(+0.00%)
Nov 15, 2016 1.780 2.080 1.740 1.880 94,011 +0.15(+8.67%)
Nov 14, 2016 1.810 1.820 1.660 1.730 4,303 +0.04(+2.37%)
Nov 11, 2016 1.590 1.770 1.590 1.690 50,212 +0.08(+4.90%)
Nov 10, 2016 1.640 1.600 1.611 20,445 +0.01(+0.69%)
Nov 09, 2016 1.541 1.630 1.520 1.600 30,654 -0.01(-0.62%)
Nov 08, 2016 1.620 1.620 1.610 1.610 277 +0.01(+0.63%)
Nov 07, 2016 1.619 1.630 1.600 1.600 11,031 -0.01(-0.62%)
Nov 04, 2016 1.530 1.640 1.530 1.610 30,958 +0.04(+2.22%)
Nov 03, 2016 1.530 1.600 1.480 1.575 37,636 +0.02(+1.61%)
Nov 02, 2016 1.550 1.550 1.490 1.550 42,413 -0.02(-1.27%)
Nov 01, 2016 1.550 1.590 1.520 1.570 29,126 +0.01(+0.64%)
Oct 31, 2016 1.610 1.610 1.560 1.560 1,697 +0.00(+0.00%)
Oct 28, 2016 1.560 1.562 1.500 1.560 18,353 -0.01(-0.64%)
Oct 27, 2016 1.600 1.600 1.568 1.570 9,100 -0.03(-1.88%)
Oct 26, 2016 1.632 1.640 1.600 1.600 1,611 -0.04(-2.43%)
Oct 25, 2016 1.630 1.670 1.600 1.640 10,197 -0.00(-0.01%)
Oct 24, 2016 1.583 1.700 1.583 1.640 32,768 +0.01(+0.62%)
Oct 21, 2016 1.610 1.630 1.580 1.630 12,338 +0.01(+0.62%)
Oct 20, 2016 1.530 1.620 1.530 1.620 21,984 +0.10(+6.73%)
Oct 19, 2016 1.490 1.550 1.484 1.518 35,232 +0.03(+2.27%)
Oct 18, 2016 1.486 1.520 1.484 1.484 7,482 +0.00(+0.27%)
Oct 17, 2016 1.500 1.510 1.480 1.480 34,635 -0.04(-2.59%)
Oct 14, 2016 1.480 1.550 1.480 1.519 47,613 -0.00(-0.05%)
Oct 13, 2016 1.530 1.532 1.475 1.520 22,228 -0.03(-1.87%)
Oct 12, 2016 1.560 1.570 1.530 1.549 29,758 -0.01(-0.62%)
Oct 11, 2016 1.590 1.590 1.530 1.559 31,641 -0.02(-1.35%)
Oct 10, 2016 1.420 1.610 1.420 1.580 219,822 +0.13(+8.97%)
Oct 07, 2016 1.500 1.590 1.400 1.450 64,799 -0.07(-4.61%)
Oct 06, 2016 1.650 1.661 1.480 1.520 76,404 -0.05(-3.19%)
Oct 05, 2016 1.600 1.690 1.560 1.570 63,802 +0.03(+2.14%)
Oct 04, 2016 1.600 1.600 1.520 1.537 48,647 -0.01(-0.83%)
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.