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 (%)
Jan 31, 2018 3.048 3.067 2.910 2.930 43,106 -0.13(-4.25%)
Jan 30, 2018 2.950 3.120 2.881 3.060 54,571 +0.05(+1.66%)
Jan 29, 2018 3.050 3.130 2.820 3.010 63,439 -0.03(-0.99%)
Jan 26, 2018 3.100 3.310 2.940 3.040 500,046 +0.02(+0.68%)
Jan 25, 2018 2.800 3.099 2.758 3.019 200,597 +0.22(+7.84%)
Jan 24, 2018 2.900 2.900 2.790 2.800 77,656 -0.09(-3.11%)
Jan 23, 2018 2.830 3.034 2.748 2.890 263,345 +0.04(+1.40%)
Jan 22, 2018 2.840 2.850 2.780 2.850 27,177 +0.04(+1.42%)
Jan 19, 2018 2.827 2.827 2.760 2.810 19,190 -0.02(-0.71%)
Jan 18, 2018 2.820 2.830 2.780 2.830 39,105 +0.03(+1.07%)
Jan 17, 2018 2.750 2.849 2.720 2.800 80,500 +0.06(+2.19%)
Jan 16, 2018 2.790 2.790 2.730 2.740 104,271 -0.03(-1.08%)
Jan 12, 2018 2.770 2.770 2.770 0 +0.03(+1.09%)
Jan 11, 2018 2.780 2.854 2.710 2.740 55,383 -0.04(-1.44%)
Jan 10, 2018 2.770 2.800 2.700 2.780 48,573 -0.01(-0.36%)
Jan 09, 2018 2.790 2.920 2.700 2.790 87,791 -0.13(-4.45%)
Jan 08, 2018 3.000 3.040 2.840 2.920 55,284 -0.05(-1.68%)
Jan 05, 2018 2.920 3.080 2.882 2.970 158,483 +0.08(+2.70%)
Jan 04, 2018 2.730 3.000 2.730 2.892 414,024 +0.16(+5.93%)
Jan 03, 2018 2.670 2.749 2.611 2.730 92,302 +0.04(+1.49%)
Jan 02, 2018 2.720 2.730 2.661 2.690 168,695 -0.05(-1.82%)
Dec 29, 2017 2.740 2.740 2.740 0 +0.08(+3.01%)
Dec 28, 2017 2.610 2.680 2.560 2.660 181,822 +0.05(+1.92%)
Dec 27, 2017 2.590 2.650 2.510 2.610 89,801 -0.02(-0.76%)
Dec 26, 2017 2.830 2.870 2.587 2.630 219,059 -0.19(-6.74%)
Dec 22, 2017 2.810 2.910 2.670 2.820 286,206 +0.03(+1.08%)
Dec 21, 2017 2.670 2.939 2.650 2.790 299,725 +0.14(+5.28%)
Dec 20, 2017 2.680 3.079 2.613 2.650 760,105 -0.01(-0.38%)
Dec 19, 2017 2.680 2.750 2.530 2.660 190,797 +0.01(+0.19%)
Dec 18, 2017 2.800 2.950 2.610 2.655 240,057 -0.17(-5.85%)
Dec 15, 2017 2.820 2.900 2.639 2.820 568,868 -0.09(-3.09%)
Dec 14, 2017 4.040 4.470 2.860 2.910 9,867,692 +0.46(+18.94%)
Dec 13, 2017 2.470 2.492 2.415 2.447 105,163 -0.03(-1.35%)
Dec 12, 2017 2.361 2.500 2.360 2.480 63,229 +0.08(+3.33%)
Dec 11, 2017 2.400 2.480 2.360 2.400 90,255 -0.02(-0.82%)
Dec 08, 2017 2.304 2.420 2.304 2.420 26,104 +0.09(+3.86%)
Dec 07, 2017 2.320 2.350 2.300 2.330 19,151 -0.01(-0.43%)
Dec 06, 2017 2.380 2.411 2.320 2.340 30,944 +0.00(+0.07%)
Dec 05, 2017 2.420 2.430 2.310 2.338 82,582 -0.04(-1.54%)
Dec 04, 2017 2.300 2.440 2.300 2.375 16,218 +0.12(+5.55%)
Dec 01, 2017 2.450 2.461 2.230 2.250 169,709 -0.20(-8.16%)
Nov 30, 2017 2.390 2.510 2.380 2.450 158,271 +0.05(+2.20%)
Nov 29, 2017 2.500 2.500 2.320 2.397 155,439 -0.08(-3.32%)
Nov 28, 2017 2.270 2.690 2.270 2.479 411,720 +0.27(+12.19%)
Nov 27, 2017 2.190 2.250 2.100 2.210 27,366 +0.03(+1.38%)
Nov 24, 2017 2.050 2.240 2.050 2.180 57,916 -0.07(-3.11%)
Nov 22, 2017 2.240 2.256 2.140 2.250 187,753 -0.01(-0.44%)
Nov 21, 2017 2.150 2.350 2.150 2.260 164,262 +0.16(+7.62%)
Nov 20, 2017 2.050 2.160 2.000 2.100 83,546 +0.09(+4.47%)
Nov 17, 2017 1.970 2.080 1.970 2.010 69,065 +0.03(+1.52%)
Nov 16, 2017 2.020 2.500 1.937 1.980 599,577 -0.01(-0.50%)
Nov 15, 2017 1.980 2.050 1.970 1.990 41,093 -0.02(-1.00%)
Nov 14, 2017 2.020 2.020 1.971 2.010 33,463 -0.01(-0.50%)
Nov 13, 2017 1.960 2.043 1.960 2.020 28,552 +0.03(+1.50%)
Nov 10, 2017 2.000 2.040 1.960 1.990 14,290 -0.03(-1.48%)
Nov 09, 2017 2.110 2.110 1.990 2.020 35,780 -0.07(-3.35%)
Nov 08, 2017 1.970 2.110 1.950 2.090 44,184 +0.14(+7.18%)
Nov 07, 2017 1.920 1.990 1.890 1.950 79,272 +0.03(+1.56%)
Nov 06, 2017 1.960 1.976 1.860 1.920 87,273 +0.02(+1.05%)
Nov 03, 2017 2.040 2.040 1.849 1.900 165,357 -0.14(-6.86%)
Nov 02, 2017 2.010 2.040 1.984 2.040 13,439 +0.04(+2.01%)
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.