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 (%)
Oct 30, 2020 5.190 5.300 5.080 5.140 20,000 -0.05(-0.96%)
Oct 29, 2020 5.230 5.245 5.140 5.190 3,577 -0.02(-0.38%)
Oct 28, 2020 5.050 5.220 4.960 5.210 21,137 +0.15(+2.96%)
Oct 27, 2020 5.105 5.105 5.060 5.060 2,811 -0.08(-1.56%)
Oct 26, 2020 5.080 5.140 5.070 5.140 5,754 +0.07(+1.38%)
Oct 23, 2020 5.130 5.140 5.050 5.070 5,400 +0.02(+0.40%)
Oct 22, 2020 5.080 5.080 5.050 5.050 4,548 -0.09(-1.75%)
Oct 21, 2020 5.100 5.140 5.060 5.140 5,304 +0.00(+0.00%)
Oct 20, 2020 5.120 5.140 5.000 5.140 7,551 +0.13(+2.59%)
Oct 19, 2020 5.150 5.150 5.010 5.010 4,639 -0.09(-1.76%)
Oct 16, 2020 5.100 5.150 5.050 5.100 6,100 -0.04(-0.78%)
Oct 15, 2020 5.140 5.140 5.100 5.140 5,980 +0.00(+0.00%)
Oct 14, 2020 5.130 5.160 5.050 5.140 7,891 +0.06(+1.18%)
Oct 13, 2020 5.040 5.145 5.040 5.080 6,266 +0.15(+3.04%)
Oct 12, 2020 4.920 4.930 4.920 4.930 2,130 -0.01(-0.14%)
Oct 09, 2020 4.860 4.955 4.830 4.937 5,100 +0.09(+1.79%)
Oct 08, 2020 4.810 4.960 4.720 4.850 10,606 +0.03(+0.62%)
Oct 07, 2020 4.920 4.920 4.780 4.820 8,357 +0.02(+0.41%)
Oct 06, 2020 4.720 4.854 4.720 4.800 8,894 +0.03(+0.63%)
Oct 05, 2020 4.940 4.940 4.750 4.770 16,360 -0.21(-4.22%)
Oct 02, 2020 5.010 5.120 4.710 4.980 10,800 -0.15(-3.02%)
Oct 01, 2020 5.184 5.190 5.080 5.135 13,427 -0.04(-0.79%)
Sep 30, 2020 5.179 5.190 5.150 5.176 1,960 -0.00(-0.08%)
Sep 29, 2020 5.195 5.220 5.180 5.180 1,186 -0.03(-0.58%)
Sep 28, 2020 5.090 5.210 5.090 5.210 5,892 +0.00(+0.00%)
Sep 25, 2020 5.210 5.225 5.180 5.210 16,000 -0.01(-0.29%)
Sep 24, 2020 5.200 5.240 5.200 5.225 8,648 -0.02(-0.29%)
Sep 23, 2020 5.290 5.290 5.200 5.240 13,524 -0.01(-0.19%)
Sep 22, 2020 5.360 5.360 5.202 5.250 6,358 -0.11(-1.96%)
Sep 21, 2020 5.350 5.360 5.290 5.355 8,032 +0.01(+0.09%)
Sep 18, 2020 5.190 5.350 5.160 5.350 13,600 +0.19(+3.68%)
Sep 17, 2020 5.250 5.260 5.080 5.160 10,728 -0.03(-0.58%)
Sep 16, 2020 5.250 5.290 5.160 5.190 4,909 -0.09(-1.78%)
Sep 15, 2020 5.280 5.350 5.140 5.284 21,061 -0.02(-0.30%)
Sep 14, 2020 5.170 5.350 5.100 5.300 14,812 +0.07(+1.34%)
Sep 11, 2020 5.350 5.350 5.230 5.230 19,600 +0.19(+3.77%)
Sep 10, 2020 4.960 5.180 4.960 5.040 34,273 +0.13(+2.65%)
Sep 09, 2020 4.711 4.940 4.710 4.910 7,906 +0.06(+1.24%)
Sep 08, 2020 4.920 4.920 4.600 4.850 12,865 +0.01(+0.25%)
Sep 04, 2020 4.863 4.940 4.700 4.838 14,300 +0.04(+0.79%)
Sep 03, 2020 4.850 4.970 4.680 4.800 12,657 -0.06(-1.29%)
Sep 02, 2020 4.970 4.970 4.800 4.863 10,107 -0.11(-2.16%)
Sep 01, 2020 4.610 4.970 4.610 4.970 75,169 +0.32(+6.88%)
Aug 31, 2020 4.610 4.690 4.610 4.650 15,377 +0.04(+0.87%)
Aug 28, 2020 4.700 4.700 4.510 4.610 21,600 -0.12(-2.54%)
Aug 27, 2020 4.760 4.775 4.600 4.730 57,470 +0.01(+0.21%)
Aug 26, 2020 4.700 4.720 4.670 4.720 14,994 -0.03(-0.63%)
Aug 25, 2020 4.730 4.860 4.720 4.750 8,432 +0.02(+0.42%)
Aug 24, 2020 4.950 4.950 4.730 4.730 15,271 -0.11(-2.27%)
Aug 21, 2020 4.710 4.860 4.710 4.840 16,100 +0.18(+3.86%)
Aug 20, 2020 4.490 4.950 4.470 4.660 82,089 +0.18(+4.06%)
Aug 19, 2020 4.500 4.500 4.460 4.478 5,938 -0.02(-0.48%)
Aug 18, 2020 4.490 4.500 4.480 4.500 12,430 +0.03(+0.67%)
Aug 17, 2020 4.460 4.500 4.420 4.470 9,677 -0.01(-0.22%)
Aug 14, 2020 4.500 4.500 4.440 4.480 20,500 -0.02(-0.44%)
Aug 13, 2020 4.480 4.570 4.480 4.500 18,956 -0.03(-0.66%)
Aug 12, 2020 4.500 4.590 4.410 4.530 27,167 +0.00(+0.00%)
Aug 11, 2020 4.490 4.550 4.430 4.530 18,557 +0.07(+1.57%)
Aug 10, 2020 4.500 4.500 4.440 4.460 10,261 -0.04(-0.89%)
Aug 07, 2020 4.440 4.540 4.440 4.500 7,700 +0.04(+0.78%)
Aug 06, 2020 4.500 4.500 4.460 4.465 5,083 +0.00(+0.11%)
Aug 05, 2020 4.580 4.580 4.450 4.460 12,876 -0.07(-1.54%)
Aug 04, 2020 4.590 4.590 4.520 4.530 11,590 -0.06(-1.31%)
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.