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 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%)
Nov 03, 2014 2.930 3.020 2.900 2.900 13,933 -0.04(-1.36%)
Oct 31, 2014 2.900 2.940 2.900 2.940 5,016 +0.08(+2.80%)
Oct 30, 2014 2.830 2.918 2.830 2.860 7,607 +0.02(+0.70%)
Oct 29, 2014 2.990 3.070 2.840 2.840 2,200 -0.09(-3.07%)
Oct 28, 2014 2.940 2.990 2.930 2.930 22,400 -0.19(-6.09%)
Oct 27, 2014 3.020 3.105 3.105 3.120 11,793 +0.02(+0.48%)
Oct 24, 2014 3.175 3.175 2.970 3.105 1,800 +0.11(+3.50%)
Oct 23, 2014 3.024 3.100 2.950 3.000 5,691 -0.14(-4.46%)
Oct 22, 2014 2.900 3.150 2.900 3.140 5,205 +0.21(+7.17%)
Oct 21, 2014 2.870 2.930 2.850 2.930 7,200 -0.08(-2.66%)
Oct 20, 2014 3.010 3.010 3.010 3.010 700 +0.02(+0.67%)
Oct 17, 2014 2.900 2.999 2.900 2.990 6,475 +0.12(+4.18%)
Oct 16, 2014 2.867 2.880 2.860 2.870 2,709 +0.02(+0.70%)
Oct 15, 2014 2.760 2.940 2.741 2.850 11,094 +0.03(+1.06%)
Oct 14, 2014 2.820 2.848 2.690 2.820 20,190 +0.01(+0.36%)
Oct 13, 2014 2.980 2.980 2.720 2.810 12,130 -0.19(-6.33%)
Oct 10, 2014 2.930 3.380 2.810 3.000 68,964 -0.04(-1.32%)
Oct 09, 2014 2.849 3.050 2.849 3.040 20,900 +0.01(+0.33%)
Oct 08, 2014 2.800 3.220 2.800 3.030 29,239 +0.11(+3.77%)
Oct 07, 2014 2.860 2.920 2.850 2.920 2,235 +0.02(+0.69%)
Oct 06, 2014 2.880 3.084 2.850 2.900 16,720 +0.08(+2.84%)
Oct 03, 2014 2.790 2.950 2.788 2.820 11,818 +0.04(+1.37%)
Oct 02, 2014 3.058 3.058 2.700 2.782 34,000 -0.18(-6.01%)
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.