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 (%)
May 31, 2017 1.730 1.740 1.730 1.740 15,754 +0.01(+0.58%)
May 30, 2017 1.698 1.740 1.690 1.730 6,420 +0.03(+1.76%)
May 26, 2017 1.720 1.720 1.680 1.700 14,441 -0.02(-1.16%)
May 25, 2017 1.663 1.740 1.663 1.720 32,812 +0.07(+4.24%)
May 24, 2017 1.700 1.720 1.620 1.650 9,922 -0.03(-1.79%)
May 23, 2017 1.648 1.680 1.640 1.680 2,105 +0.00(+0.00%)
May 22, 2017 1.630 1.680 1.610 1.680 32,640 +0.06(+3.70%)
May 19, 2017 1.663 1.666 1.620 1.620 1,965 -0.03(-1.63%)
May 18, 2017 1.610 1.650 1.610 1.647 12,464 +0.01(+0.41%)
May 17, 2017 1.650 1.650 1.610 1.640 4,418 -0.01(-0.61%)
May 16, 2017 1.689 1.700 1.650 1.650 30,008 +0.03(+1.85%)
May 15, 2017 1.660 1.660 1.618 1.620 4,242 -0.01(-0.61%)
May 12, 2017 1.680 1.680 1.620 1.630 40,848 -0.02(-1.21%)
May 11, 2017 1.653 1.690 1.650 1.650 15,125 +0.00(+0.00%)
May 10, 2017 1.660 1.660 1.650 1.650 36,381 +0.00(+0.00%)
May 09, 2017 1.669 1.680 1.650 1.650 7,754 -0.01(-0.60%)
May 08, 2017 1.679 1.689 1.660 1.660 11,050 +0.04(+2.47%)
May 05, 2017 1.640 1.640 1.620 1.620 20,206 -0.02(-1.23%)
May 04, 2017 1.701 1.701 1.640 1.640 9,664 -0.06(-3.52%)
May 03, 2017 1.650 1.700 1.650 1.700 6,755 +0.03(+1.80%)
May 01, 2017 1.670 1.670 1.670 5 +0.01(+0.60%)
Apr 28, 2017 1.790 1.790 1.650 1.660 81,896 -0.08(-4.60%)
Apr 27, 2017 1.690 1.800 1.690 1.740 27,812 +0.05(+2.96%)
Apr 26, 2017 1.784 1.820 1.633 1.690 70,602 -0.09(-5.06%)
Apr 25, 2017 1.780 1.780 1.740 1.780 12,604 +0.02(+1.14%)
Apr 24, 2017 1.740 1.765 1.710 1.760 3,763 +0.08(+4.76%)
Apr 21, 2017 1.700 1.700 1.670 1.680 6,461 -0.07(-4.00%)
Apr 20, 2017 1.710 1.820 1.710 1.750 6,520 +0.04(+2.34%)
Apr 19, 2017 1.690 1.722 1.690 1.710 18,550 +0.01(+0.59%)
Apr 18, 2017 1.640 1.700 1.630 1.700 5,309 +0.02(+1.19%)
Apr 17, 2017 1.660 1.720 1.638 1.680 29,517 +0.00(+0.12%)
Apr 13, 2017 1.700 1.700 1.670 1.678 3,610 -0.02(-1.29%)
Apr 12, 2017 1.700 1.700 1.670 1.700 18,114 +0.00(+0.00%)
Apr 11, 2017 1.602 1.720 1.593 1.700 44,302 +0.14(+8.97%)
Apr 10, 2017 1.810 1.810 1.560 1.560 244,633 -0.05(-3.11%)
Apr 07, 2017 1.580 1.750 1.580 1.610 68,587 +0.05(+3.21%)
Apr 06, 2017 1.570 1.580 1.550 1.560 7,255 +0.01(+0.34%)
Apr 05, 2017 1.553 1.598 1.553 1.555 10,805 -0.01(-0.34%)
Apr 04, 2017 1.560 1.580 1.550 1.560 5,619 -0.09(-5.45%)
Apr 03, 2017 1.610 1.650 1.610 1.650 5,199 +0.05(+3.12%)
Mar 31, 2017 1.560 1.674 1.560 1.600 27,054 +0.00(+0.00%)
Mar 30, 2017 1.572 1.600 1.572 1.600 1,414 -0.02(-1.23%)
Mar 29, 2017 1.550 1.620 1.530 1.620 11,346 +0.08(+5.19%)
Mar 27, 2017 1.540 1.540 1.540 69 +0.00(+0.14%)
Mar 24, 2017 1.600 1.600 1.500 1.538 18,164 -0.08(-5.07%)
Mar 23, 2017 1.560 1.620 1.520 1.620 2,296 +0.10(+6.58%)
Mar 22, 2017 1.680 1.680 1.500 1.520 16,795 -0.02(-1.30%)
Mar 21, 2017 1.524 1.572 1.500 1.540 23,951 +0.02(+1.32%)
Mar 20, 2017 1.520 1.522 1.520 1.520 1,214 +0.02(+1.33%)
Mar 17, 2017 1.500 1.510 1.480 1.500 2,314 -0.02(-1.32%)
Mar 16, 2017 1.490 1.521 1.490 1.520 6,707 +0.00(+0.00%)
Mar 15, 2017 1.519 1.530 1.515 1.520 5,265 +0.04(+2.70%)
Mar 14, 2017 1.568 1.568 1.480 1.480 34,306 -0.08(-5.13%)
Mar 13, 2017 1.560 1.580 1.530 1.560 3,726 -0.01(-0.64%)
Mar 10, 2017 1.559 1.589 1.540 1.570 16,747 +0.04(+2.61%)
Mar 09, 2017 1.543 1.543 1.530 1.530 15,471 -0.01(-0.65%)
Mar 08, 2017 1.560 1.580 1.530 1.540 2,791 -0.01(-0.65%)
Mar 07, 2017 1.520 1.550 1.520 1.550 2,529 +0.00(+0.00%)
Mar 06, 2017 1.540 1.560 1.521 1.550 12,960 -0.02(-1.27%)
Mar 03, 2017 1.560 1.570 1.540 1.570 1,331 +0.01(+0.64%)
Mar 02, 2017 1.554 1.580 1.530 1.560 32,090 -0.00(-0.06%)
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.