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 29, 2015 2.700 2.840 2.840 2.840 4,700 +0.06(+2.16%)
Jan 28, 2015 2.780 2.780 2.780 2.780 214 +0.03(+1.03%)
Jan 27, 2015 2.730 2.752 2.690 2.752 4,633 -0.07(-2.43%)
Jan 26, 2015 2.680 2.820 2.680 2.820 3,850 +0.09(+3.39%)
Jan 22, 2015 2.800 2.728 2.728 2.728 1,700 -0.03(-1.17%)
Jan 21, 2015 2.720 2.800 2.720 2.760 2,900 +0.02(+0.91%)
Jan 20, 2015 2.740 2.744 2.720 2.735 5,500 -0.02(-0.91%)
Jan 15, 2015 2.880 2.760 2.760 2.760 5,400 -0.02(-0.72%)
Jan 13, 2015 3.000 2.780 2.780 2.780 8,600 -0.19(-6.40%)
Jan 12, 2015 2.760 2.970 2.760 2.970 350 +0.21(+7.60%)
Jan 09, 2015 2.780 2.780 2.760 2.760 2,000 -0.19(-6.44%)
Jan 07, 2015 2.950 2.950 2.950 2.950 1,700 +0.13(+4.61%)
Jan 06, 2015 2.770 2.840 2.750 2.820 2,903 +0.05(+1.81%)
Jan 05, 2015 2.910 2.910 2.750 2.770 7,171 -0.22(-7.36%)
Jan 02, 2015 2.990 2.990 2.990 2.990 102 +0.04(+1.36%)
Dec 30, 2014 2.930 2.950 2.950 2.950 800 +0.05(+1.72%)
Dec 29, 2014 3.000 3.000 2.900 2.900 8,413 -0.07(-2.36%)
Dec 26, 2014 2.990 2.990 2.900 2.970 2,625 +0.17(+6.07%)
Dec 23, 2014 2.890 2.800 2.800 2.800 900 -0.11(-3.78%)
Dec 22, 2014 2.910 2.910 2.910 2.910 860 -0.04(-1.36%)
Dec 19, 2014 2.770 2.950 2.760 2.950 1,962 +0.17(+6.12%)
Dec 18, 2014 2.840 2.840 2.760 2.780 7,658 -0.12(-4.14%)
Dec 17, 2014 2.850 2.940 2.750 2.900 9,851 +0.03(+1.05%)
Dec 16, 2014 2.800 2.870 2.800 2.870 1,902 +0.00(+0.00%)
Dec 15, 2014 2.880 2.880 2.800 2.870 2,101 +0.04(+1.40%)
Dec 11, 2014 2.870 2.830 2.830 2.830 10,500 -0.14(-4.70%)
Dec 10, 2014 2.800 2.990 2.800 2.970 400 +0.02(+0.68%)
Dec 05, 2014 2.950 2.950 2.950 2.950 5,400 -0.01(-0.34%)
Dec 04, 2014 2.900 2.960 2.835 2.960 1,780 +0.04(+1.37%)
Dec 03, 2014 2.900 2.920 2.730 2.920 5,611 +0.02(+0.69%)
Dec 02, 2014 2.900 2.900 2.900 2.900 635 +0.01(+0.35%)
Dec 01, 2014 2.950 2.950 2.890 2.890 1,700 -0.11(-3.67%)
Nov 28, 2014 2.990 3.000 2.990 3.000 2,000 +0.10(+3.45%)
Nov 26, 2014 2.900 2.900 2.900 2.900 200 -0.04(-1.36%)
Nov 25, 2014 2.940 2.940 2.940 2.940 1,502 -0.06(-2.00%)
Nov 24, 2014 3.020 3.020 3.000 3.000 3,900 -0.04(-1.32%)
Nov 21, 2014 2.960 3.100 2.960 3.040 4,611 +0.05(+1.67%)
Nov 20, 2014 2.940 2.990 2.940 2.990 1,400 +0.06(+2.05%)
Nov 18, 2014 2.930 2.930 2.930 2.930 1,100 +0.03(+1.03%)
Nov 17, 2014 2.900 2.900 2.900 2.900 210 -0.04(-1.36%)
Nov 14, 2014 2.930 2.990 2.930 2.940 17,009 +0.01(+0.34%)
Nov 12, 2014 2.930 2.930 2.930 2.930 83 -0.04(-1.35%)
Nov 11, 2014 2.930 2.980 2.930 2.970 2,133 +0.03(+1.02%)
Nov 10, 2014 2.940 2.940 2.940 2.940 200 -0.03(-1.01%)
Nov 07, 2014 2.910 2.970 2.910 2.970 1,220 -0.03(-1.00%)
Nov 06, 2014 2.900 3.000 2.900 3.000 10,279 +0.10(+3.45%)
Nov 05, 2014 2.900 2.900 2.900 2.900 200 -0.07(-2.35%)
Nov 04, 2014 2.920 2.980 2.900 2.970 13,299 +0.07(+2.41%)
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.