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 31, 2017 1.680 1.694 1.610 1.660 89,074 -0.09(-5.14%)
Jan 30, 2017 1.680 1.750 1.668 1.750 34,007 +0.01(+0.57%)
Jan 27, 2017 1.730 1.830 1.660 1.740 29,634 +0.00(+0.00%)
Jan 26, 2017 1.720 1.840 1.685 1.740 66,805 -0.02(-1.14%)
Jan 25, 2017 1.780 1.850 1.700 1.760 114,908 -0.02(-1.12%)
Jan 24, 2017 1.711 1.830 1.620 1.780 199,500 +0.11(+6.59%)
Jan 23, 2017 1.693 1.880 1.610 1.670 130,754 -0.02(-1.18%)
Jan 20, 2017 1.630 1.720 1.580 1.690 63,342 +0.09(+5.62%)
Jan 19, 2017 1.620 1.637 1.580 1.600 50,625 -0.03(-1.84%)
Jan 18, 2017 1.600 2.000 1.580 1.630 724,744 +0.04(+2.52%)
Jan 17, 2017 1.680 1.690 1.590 1.590 41,902 -0.04(-2.45%)
Jan 13, 2017 1.630 1.630 1.630 0 -0.07(-4.12%)
Jan 12, 2017 1.660 1.740 1.600 1.700 29,912 -0.04(-2.30%)
Jan 11, 2017 1.600 1.880 1.580 1.740 211,214 +0.15(+9.43%)
Jan 10, 2017 1.600 1.600 1.550 1.590 28,128 +0.00(+0.00%)
Jan 09, 2017 1.670 1.704 1.570 1.590 40,197 -0.08(-4.79%)
Jan 06, 2017 1.720 1.790 1.650 1.670 22,117 -0.06(-3.47%)
Jan 05, 2017 1.667 1.780 1.660 1.730 9,637 +0.04(+2.37%)
Jan 04, 2017 1.660 1.770 1.660 1.690 13,702 +0.03(+1.81%)
Jan 03, 2017 1.750 1.760 1.630 1.660 8,821 +0.03(+1.84%)
Dec 30, 2016 1.630 1.630 1.630 0 +0.01(+0.62%)
Dec 29, 2016 1.650 1.690 1.620 1.620 26,841 -0.03(-1.82%)
Dec 28, 2016 1.700 1.700 1.530 1.650 22,178 -0.05(-2.94%)
Dec 27, 2016 1.660 1.750 1.660 1.700 16,226 -0.02(-1.16%)
Dec 22, 2016 1.720 1.720 1.720 0 +0.02(+1.18%)
Dec 21, 2016 1.660 1.700 1.647 1.700 8,365 +0.01(+0.59%)
Dec 20, 2016 1.690 1.690 1.690 1.690 106 -0.00(-0.12%)
Dec 19, 2016 1.703 1.720 1.680 1.692 8,762 -0.01(-0.46%)
Dec 16, 2016 1.680 1.710 1.680 1.700 2,043 -0.05(-2.86%)
Dec 15, 2016 1.671 1.770 1.671 1.750 1,763 +0.06(+3.55%)
Dec 14, 2016 1.700 1.740 1.650 1.690 30,656 -0.03(-1.74%)
Dec 13, 2016 1.790 1.800 1.720 1.720 6,217 -0.07(-3.91%)
Dec 12, 2016 1.730 1.870 1.730 1.790 17,542 +0.09(+5.29%)
Dec 09, 2016 1.880 1.880 1.700 1.700 20,373 -0.05(-2.86%)
Dec 08, 2016 1.880 2.000 1.740 1.750 108,151 -0.09(-4.89%)
Dec 07, 2016 1.870 1.870 1.768 1.840 3,928 -0.03(-1.60%)
Dec 06, 2016 1.860 1.870 1.860 1.870 3,520 +0.04(+2.19%)
Dec 05, 2016 1.800 1.853 1.780 1.830 7,396 +0.04(+2.23%)
Dec 02, 2016 1.730 1.800 1.630 1.790 54,002 +0.00(+0.00%)
Dec 01, 2016 1.711 1.790 1.711 1.790 874 +0.03(+1.70%)
Nov 30, 2016 1.770 1.790 1.730 1.760 7,207 -0.03(-1.67%)
Nov 29, 2016 1.876 1.876 1.788 1.790 4,006 -0.05(-2.72%)
Nov 28, 2016 1.820 1.850 1.790 1.840 6,620 +0.07(+4.12%)
Nov 25, 2016 1.820 1.820 1.767 1.767 1,457 -0.02(-1.27%)
Nov 23, 2016 1.790 1.790 1.790 0 +0.00(+0.00%)
Nov 22, 2016 1.800 1.868 1.690 1.790 11,127 -0.05(-2.72%)
Nov 21, 2016 1.900 1.900 1.840 1.840 1,024 +0.05(+2.94%)
Nov 18, 2016 1.787 1.787 1.787 1.787 1,033 -0.01(-0.70%)
Nov 17, 2016 1.900 1.900 1.770 1.800 11,855 -0.08(-4.26%)
Nov 16, 2016 1.980 1.980 1.829 1.880 19,560 +0.00(+0.00%)
Nov 15, 2016 1.780 2.080 1.740 1.880 94,011 +0.15(+8.67%)
Nov 14, 2016 1.810 1.820 1.660 1.730 4,303 +0.04(+2.37%)
Nov 11, 2016 1.590 1.770 1.590 1.690 50,212 +0.08(+4.90%)
Nov 10, 2016 1.640 1.600 1.611 20,445 +0.01(+0.69%)
Nov 09, 2016 1.541 1.630 1.520 1.600 30,654 -0.01(-0.62%)
Nov 08, 2016 1.620 1.620 1.610 1.610 277 +0.01(+0.63%)
Nov 07, 2016 1.619 1.630 1.600 1.600 11,031 -0.01(-0.62%)
Nov 04, 2016 1.530 1.640 1.530 1.610 30,958 +0.04(+2.22%)
Nov 03, 2016 1.530 1.600 1.480 1.575 37,636 +0.02(+1.61%)
Nov 02, 2016 1.550 1.550 1.490 1.550 42,413 -0.02(-1.27%)
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.