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 (%)
Dec 31, 2003 2.360 2.580 2.360 2.420 3,600 +0.06(+2.54%)
Dec 30, 2003 2.360 2.360 2.360 2.360 100 +0.01(+0.38%)
Dec 29, 2003 2.360 2.360 2.350 2.351 1,715 +0.00(+0.04%)
Dec 26, 2003 2.640 2.640 2.350 2.350 600 +0.01(+0.43%)
Dec 24, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 23, 2003 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Dec 22, 2003 2.570 2.570 2.340 2.340 1,050 -0.21(-8.27%)
Dec 19, 2003 2.150 2.690 2.150 2.551 12,915 +0.30(+13.38%)
Dec 18, 2003 2.260 2.699 2.210 2.250 9,050 +0.07(+3.21%)
Dec 17, 2003 2.201 2.210 2.150 2.180 2,791 -0.07(-3.11%)
Dec 16, 2003 2.150 2.320 2.150 2.250 1,599 +0.10(+4.60%)
Dec 15, 2003 2.270 2.271 2.150 2.151 1,000 -0.11(-4.87%)
Dec 12, 2003 2.261 2.261 2.261 2.261 100 +0.03(+1.34%)
Dec 11, 2003 2.150 2.600 2.150 2.231 11,700 +0.08(+3.77%)
Dec 10, 2003 2.250 2.250 2.150 2.150 17,148 -0.08(-3.59%)
Dec 09, 2003 2.500 2.500 2.220 2.230 16,163 -0.27(-10.80%)
Dec 08, 2003 2.380 2.630 2.380 2.500 4,846 +0.00(+0.00%)
Dec 05, 2003 2.550 2.550 2.500 2.500 3,713 -0.05(-1.96%)
Dec 04, 2003 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Dec 03, 2003 2.580 2.600 2.550 2.550 1,590 -0.05(-1.92%)
Dec 02, 2003 2.460 2.640 2.460 2.600 2,100 +0.05(+1.96%)
Dec 01, 2003 2.640 2.640 2.550 2.550 11,500 +0.03(+1.19%)
Nov 28, 2003 2.500 2.530 2.430 2.520 2,383 +0.21(+9.04%)
Nov 26, 2003 2.300 2.311 2.300 2.311 5,498 +0.01(+0.48%)
Nov 25, 2003 2.251 2.300 2.200 2.300 2,833 +0.10(+4.55%)
Nov 24, 2003 2.310 2.430 2.200 2.200 7,697 -0.05(-2.22%)
Nov 21, 2003 2.280 2.250 2.250 2.250 2,798 -0.03(-1.32%)
Nov 20, 2003 2.210 2.300 2.200 2.280 4,010 +0.07(+3.17%)
Nov 19, 2003 2.249 2.361 2.210 2.210 5,318 -0.01(-0.45%)
Nov 18, 2003 2.300 2.341 2.220 2.220 1,766 -0.03(-1.33%)
Nov 17, 2003 2.259 2.341 2.220 2.250 4,200 -0.03(-1.32%)
Nov 14, 2003 2.290 2.290 2.280 2.280 1,800 -0.08(-3.43%)
Nov 13, 2003 2.260 2.361 2.250 2.361 3,400 +0.04(+1.77%)
Nov 12, 2003 2.260 2.330 2.250 2.320 5,000 +0.07(+3.11%)
Nov 11, 2003 2.400 2.400 2.250 2.250 2,566 -0.18(-7.37%)
Nov 10, 2003 2.110 2.429 2.110 2.429 4,366 +0.14(+6.12%)
Nov 07, 2003 2.351 2.351 2.090 2.289 2,833 +0.09(+4.05%)
Nov 06, 2003 2.190 2.290 2.140 2.200 3,300 +0.00(+0.00%)
Nov 05, 2003 2.200 2.200 2.200 2.200 1,500 +0.00(+0.00%)
Nov 04, 2003 2.300 2.300 2.200 2.200 6,345 -0.05(-2.22%)
Nov 03, 2003 2.140 2.250 2.140 2.250 8,350 +0.06(+2.74%)
Oct 31, 2003 1.860 2.210 1.860 2.190 8,900 +0.33(+17.74%)
Oct 30, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Oct 29, 2003 1.860 1.890 1.740 1.860 3,100 -0.14(-7.00%)
Oct 28, 2003 1.920 2.000 1.820 2.000 1,700 +0.07(+3.63%)
Oct 27, 2003 1.770 1.980 1.770 1.930 6,100 +0.17(+9.66%)
Oct 24, 2003 1.750 1.770 1.730 1.760 13,000 +0.00(+0.00%)
Oct 23, 2003 1.700 1.760 1.700 1.760 2,600 +0.05(+2.92%)
Oct 22, 2003 1.750 1.750 1.710 1.710 3,700 -0.01(-0.58%)
Oct 21, 2003 1.710 1.740 1.700 1.720 10,600 +0.04(+2.32%)
Oct 20, 2003 1.620 1.720 1.620 1.681 3,900 +0.06(+3.77%)
Oct 17, 2003 1.620 1.620 1.620 1.620 400 +0.02(+1.25%)
Oct 16, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 15, 2003 1.640 1.709 1.600 1.600 1,700 +0.00(+0.00%)
Oct 14, 2003 1.650 1.650 1.600 1.600 1,300 -0.05(-3.03%)
Oct 13, 2003 1.700 1.700 1.650 1.650 2,400 +0.01(+0.61%)
Oct 10, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Oct 09, 2003 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Oct 08, 2003 1.700 1.700 1.640 1.640 2,300 -0.06(-3.53%)
Oct 07, 2003 1.700 1.701 1.700 1.700 600 +0.00(+0.00%)
Oct 06, 2003 1.700 1.700 1.700 1.700 1,300 +0.00(+0.00%)
Oct 03, 2003 1.780 1.780 1.650 1.700 15,900 -0.16(-8.60%)
Oct 02, 2003 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
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.