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 (%)
Jul 31, 2017 1.790 1.790 1.790 1.790 551 -0.03(-1.65%)
Jul 28, 2017 1.790 1.830 1.790 1.820 3,626 +0.04(+2.25%)
Jul 27, 2017 1.790 1.790 1.780 1.780 807 +0.03(+1.71%)
Jul 25, 2017 1.750 1.750 1.750 9 -0.06(-3.31%)
Jul 24, 2017 1.810 1.810 1.810 1.810 142 +0.00(+0.00%)
Jul 21, 2017 1.800 1.810 1.800 1.810 1,163 +0.00(+0.21%)
Jul 20, 2017 1.805 1.810 1.800 1.806 5,605 +0.01(+0.34%)
Jul 19, 2017 1.812 1.830 1.800 1.800 17,003 -0.01(-0.47%)
Jul 18, 2017 1.795 1.808 1.795 1.808 1,369 +0.04(+2.18%)
Jul 17, 2017 1.761 1.820 1.761 1.770 3,402 -0.07(-3.81%)
Jul 14, 2017 1.810 1.840 1.810 1.840 2,175 +0.03(+1.66%)
Jul 13, 2017 1.800 1.826 1.790 1.810 10,256 +0.04(+2.26%)
Jul 12, 2017 1.745 1.770 1.745 1.770 2,722 -0.03(-1.67%)
Jul 10, 2017 1.800 1.800 1.800 166 +0.07(+4.05%)
Jul 07, 2017 1.746 1.800 1.718 1.730 8,272 -0.01(-0.57%)
Jul 06, 2017 1.749 1.749 1.740 1.740 473 -0.05(-2.79%)
Jul 05, 2017 1.790 1.790 1.790 1.790 139 +0.07(+4.07%)
Jul 03, 2017 1.720 1.720 1.720 1.720 1 +0.00(+0.00%)
Jun 30, 2017 1.720 1.720 1.720 1 -0.04(-2.22%)
Jun 29, 2017 1.790 1.790 1.734 1.759 2,641 -0.04(-2.28%)
Jun 28, 2017 1.727 1.800 1.727 1.800 2,765 +0.04(+2.04%)
Jun 27, 2017 1.733 1.780 1.733 1.764 1,402 -0.02(-0.90%)
Jun 26, 2017 1.780 1.780 1.750 1.780 1,612 +0.03(+1.71%)
Jun 23, 2017 1.810 1.810 1.750 1.750 18,360 -0.06(-3.31%)
Jun 22, 2017 1.850 1.860 1.810 1.810 800 -0.08(-4.23%)
Jun 21, 2017 1.890 1.930 1.770 1.890 26,475 +0.00(+0.00%)
Jun 20, 2017 1.780 1.890 1.770 1.890 29,798 +0.12(+6.78%)
Jun 19, 2017 1.826 1.826 1.770 1.770 5,221 -0.13(-6.79%)
Jun 16, 2017 1.884 1.930 1.830 1.899 1,096 -0.00(-0.05%)
Jun 15, 2017 1.850 1.910 1.830 1.900 3,890 +0.06(+3.27%)
Jun 14, 2017 1.830 1.840 1.802 1.840 3,533 -0.01(-0.55%)
Jun 13, 2017 1.870 1.940 1.798 1.850 23,726 -0.04(-2.12%)
Jun 12, 2017 1.944 1.944 1.760 1.890 18,432 +0.06(+3.28%)
Jun 09, 2017 1.843 1.920 1.680 1.830 41,278 -0.01(-0.54%)
Jun 08, 2017 1.737 1.840 1.720 1.840 36,816 +0.05(+2.79%)
Jun 07, 2017 1.870 1.870 1.780 1.790 14,548 -0.06(-3.24%)
Jun 06, 2017 1.830 1.850 1.800 1.850 26,406 +0.04(+2.21%)
Jun 05, 2017 1.780 1.830 1.750 1.810 21,278 +0.06(+3.43%)
Jun 02, 2017 1.900 1.938 1.750 1.750 3,642 -0.08(-4.37%)
Jun 01, 2017 1.760 1.950 1.750 1.830 86,449 +0.09(+5.17%)
May 31, 2017 1.730 1.740 1.730 1.740 15,754 +0.01(+0.58%)
May 30, 2017 1.698 1.740 1.690 1.730 6,420 +0.03(+1.76%)
May 26, 2017 1.720 1.720 1.680 1.700 14,441 -0.02(-1.16%)
May 25, 2017 1.663 1.740 1.663 1.720 32,812 +0.07(+4.24%)
May 24, 2017 1.700 1.720 1.620 1.650 9,922 -0.03(-1.79%)
May 23, 2017 1.648 1.680 1.640 1.680 2,105 +0.00(+0.00%)
May 22, 2017 1.630 1.680 1.610 1.680 32,640 +0.06(+3.70%)
May 19, 2017 1.663 1.666 1.620 1.620 1,965 -0.03(-1.63%)
May 18, 2017 1.610 1.650 1.610 1.647 12,464 +0.01(+0.41%)
May 17, 2017 1.650 1.650 1.610 1.640 4,418 -0.01(-0.61%)
May 16, 2017 1.689 1.700 1.650 1.650 30,008 +0.03(+1.85%)
May 15, 2017 1.660 1.660 1.618 1.620 4,242 -0.01(-0.61%)
May 12, 2017 1.680 1.680 1.620 1.630 40,848 -0.02(-1.21%)
May 11, 2017 1.653 1.690 1.650 1.650 15,125 +0.00(+0.00%)
May 10, 2017 1.660 1.660 1.650 1.650 36,381 +0.00(+0.00%)
May 09, 2017 1.669 1.680 1.650 1.650 7,754 -0.01(-0.60%)
May 08, 2017 1.679 1.689 1.660 1.660 11,050 +0.04(+2.47%)
May 05, 2017 1.640 1.640 1.620 1.620 20,206 -0.02(-1.23%)
May 04, 2017 1.701 1.701 1.640 1.640 9,664 -0.06(-3.52%)
May 03, 2017 1.650 1.700 1.650 1.700 6,755 +0.03(+1.80%)
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.