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 (%)
Nov 30, 2007 6.380 6.880 6.350 6.680 14,297 +0.24(+3.73%)
Nov 29, 2007 6.430 6.440 6.400 6.440 600 -0.35(-5.15%)
Nov 28, 2007 6.700 6.910 6.350 6.790 1,605 -0.01(-0.15%)
Nov 27, 2007 6.510 6.820 6.390 6.800 35,980 +0.42(+6.58%)
Nov 26, 2007 6.530 7.065 6.380 6.380 3,600 -0.37(-5.48%)
Nov 23, 2007 6.400 6.970 6.380 6.750 4,500 -0.15(-2.17%)
Nov 21, 2007 6.900 6.900 6.900 6.900 400 -0.17(-2.40%)
Nov 20, 2007 6.470 7.190 6.310 7.070 9,942 +0.47(+7.12%)
Nov 19, 2007 6.730 6.730 6.600 6.600 700 -0.01(-0.15%)
Nov 16, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 15, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 14, 2007 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Nov 13, 2007 6.250 6.640 6.250 6.610 1,447 +0.26(+4.09%)
Nov 12, 2007 6.250 6.350 6.250 6.350 1,124 +0.18(+2.92%)
Nov 09, 2007 6.170 6.170 6.170 6.170 404 -0.28(-4.34%)
Nov 08, 2007 7.120 7.120 6.450 6.450 3,093 -0.87(-11.89%)
Nov 07, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 06, 2007 7.320 7.320 7.320 7.320 0 +0.00(+0.00%)
Nov 05, 2007 7.190 7.440 7.190 7.320 1,800 +0.19(+2.66%)
Nov 02, 2007 7.008 7.130 7.008 7.130 200 +0.10(+1.42%)
Nov 01, 2007 7.060 7.102 7.030 7.030 1,800 -0.24(-3.30%)
Oct 31, 2007 7.250 7.390 7.250 7.270 1,960 -0.04(-0.55%)
Oct 30, 2007 7.210 7.350 7.200 7.310 3,198 +0.01(+0.14%)
Oct 29, 2007 7.660 7.660 7.190 7.300 9,928 -0.04(-0.54%)
Oct 26, 2007 6.910 7.390 6.790 7.340 12,469 +0.46(+6.69%)
Oct 25, 2007 6.530 7.000 6.400 6.880 19,915 +0.43(+6.67%)
Oct 24, 2007 6.252 6.450 6.252 6.450 200 +0.17(+2.63%)
Oct 23, 2007 6.166 6.360 6.166 6.285 699 -0.17(-2.56%)
Oct 22, 2007 6.280 6.450 6.280 6.450 1,700 +0.00(+0.00%)
Oct 19, 2007 6.350 6.450 6.300 6.450 8,300 +0.34(+5.56%)
Oct 18, 2007 6.010 6.146 6.000 6.110 3,130 +0.01(+0.16%)
Oct 17, 2007 5.990 6.100 5.740 6.100 13,486 +0.09(+1.50%)
Oct 16, 2007 6.740 6.740 5.760 6.010 86,896 -0.98(-14.02%)
Oct 15, 2007 7.050 7.050 6.950 6.990 6,616 -0.08(-1.13%)
Oct 12, 2007 6.790 7.070 6.650 7.070 3,721 +0.07(+0.97%)
Oct 11, 2007 6.810 7.080 6.500 7.002 13,868 +0.03(+0.46%)
Oct 10, 2007 6.950 7.004 6.800 6.970 10,100 -0.05(-0.71%)
Oct 09, 2007 7.270 7.270 7.000 7.020 9,719 -0.04(-0.57%)
Oct 08, 2007 7.180 7.180 7.020 7.060 2,500 -0.12(-1.67%)
Oct 05, 2007 7.088 7.180 7.088 7.180 400 -0.02(-0.28%)
Oct 04, 2007 7.150 7.200 7.010 7.200 6,490 +0.05(+0.70%)
Oct 03, 2007 7.074 7.150 7.074 7.150 950 -0.06(-0.83%)
Oct 02, 2007 7.080 7.210 7.080 7.210 1,200 -0.09(-1.23%)
Oct 01, 2007 7.060 7.320 7.050 7.300 4,850 +0.15(+2.10%)
Sep 28, 2007 7.110 7.250 7.000 7.150 5,011 -0.10(-1.38%)
Sep 27, 2007 7.052 7.250 7.052 7.250 6,690 +0.07(+0.97%)
Sep 26, 2007 7.100 7.190 7.025 7.180 1,200 +0.18(+2.57%)
Sep 25, 2007 7.290 7.320 6.900 7.000 23,468 -0.29(-3.98%)
Sep 24, 2007 7.200 7.440 7.200 7.290 8,106 -0.05(-0.68%)
Sep 21, 2007 7.411 7.530 7.340 7.340 2,550 +0.04(+0.55%)
Sep 20, 2007 7.360 7.490 7.300 7.300 4,430 -0.12(-1.62%)
Sep 19, 2007 7.620 7.620 7.370 7.420 3,200 -0.30(-3.89%)
Sep 18, 2007 7.498 7.720 7.498 7.720 300 +0.25(+3.35%)
Sep 17, 2007 7.390 7.470 7.313 7.470 1,553 +0.05(+0.67%)
Sep 14, 2007 7.460 7.550 7.410 7.420 7,404 -0.27(-3.51%)
Sep 13, 2007 7.750 7.880 7.670 7.690 15,928 -0.06(-0.77%)
Sep 12, 2007 7.600 7.770 7.450 7.750 13,203 -0.02(-0.26%)
Sep 11, 2007 7.530 7.830 7.470 7.770 16,104 +0.35(+4.72%)
Sep 10, 2007 7.540 7.760 7.250 7.420 27,864 -0.16(-2.11%)
Sep 07, 2007 7.730 7.760 7.570 7.580 9,324 -0.21(-2.70%)
Sep 06, 2007 7.664 7.790 7.664 7.790 700 -0.01(-0.13%)
Sep 05, 2007 7.680 7.800 7.580 7.800 2,033 +0.04(+0.52%)
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.