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 (%)
Sep 30, 2002 1.260 1.260 1.260 1.260 666 +0.03(+2.44%)
Sep 27, 2002 1.260 1.260 1.230 1.230 100 +0.00(+0.00%)
Sep 26, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 25, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 24, 2002 1.230 1.230 1.230 1.230 1,000 +0.00(+0.00%)
Sep 23, 2002 1.230 1.230 1.230 1.230 33 +0.00(+0.00%)
Sep 20, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Sep 19, 2002 1.230 1.230 1.230 1.230 866 -0.03(-2.38%)
Sep 18, 2002 1.290 1.290 1.200 1.260 7,533 -0.09(-6.67%)
Sep 17, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 16, 2002 1.320 1.350 1.320 1.350 1,666 +0.06(+4.65%)
Sep 13, 2002 1.320 1.320 1.290 1.290 1,666 -0.18(-12.24%)
Sep 12, 2002 1.410 1.500 1.290 1.470 2,633 -0.03(-2.00%)
Sep 11, 2002 1.350 1.500 1.350 1.500 400 +0.15(+11.11%)
Sep 10, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 06, 2002 1.290 1.350 1.290 1.350 266 +0.06(+4.65%)
Sep 05, 2002 1.350 1.350 1.290 1.290 166 -0.06(-4.44%)
Sep 04, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 03, 2002 1.350 1.350 1.350 1.350 266 -0.15(-10.00%)
Aug 30, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 29, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2002 1.500 1.500 1.500 1.500 666 +0.06(+4.17%)
Aug 27, 2002 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 26, 2002 1.440 1.440 1.440 1.440 366 -0.06(-4.00%)
Aug 23, 2002 1.500 1.500 1.440 1.500 2,666 +0.06(+4.17%)
Aug 22, 2002 1.530 1.530 1.440 1.440 500 -0.09(-5.88%)
Aug 21, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 20, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 16, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 15, 2002 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Aug 14, 2002 1.530 1.530 1.530 1.530 2,400 +0.00(+0.00%)
Aug 13, 2002 1.530 1.530 1.530 1.530 66 +0.00(+0.00%)
Aug 12, 2002 1.530 1.530 1.530 1.530 66 +0.03(+2.00%)
Aug 07, 2002 1.410 1.560 1.410 1.500 2,233 +0.15(+11.11%)
Aug 06, 2002 1.350 1.350 1.350 1.350 3,333 +0.12(+9.76%)
Aug 05, 2002 1.230 1.230 1.200 1.230 2,500 -0.18(-12.77%)
Aug 02, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 01, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 31, 2002 1.230 1.410 1.230 1.410 7,733 +0.21(+17.50%)
Jul 30, 2002 1.410 1.410 1.200 1.200 4,400 -0.03(-2.44%)
Jul 29, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 26, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 25, 2002 1.350 1.350 1.230 1.230 300 -0.09(-6.82%)
Jul 24, 2002 1.230 1.320 1.230 1.320 3,633 +0.09(+7.32%)
Jul 23, 2002 1.230 1.230 1.230 1.230 1,866 +0.00(+0.00%)
Jul 22, 2002 1.320 1.320 1.230 1.230 513,333 -0.09(-6.82%)
Jul 19, 2002 1.320 1.350 1.320 1.320 800 +0.12(+10.00%)
Jul 17, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 12, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jul 11, 2002 1.200 1.230 1.200 1.200 900 -0.15(-11.11%)
Jul 10, 2002 1.350 1.350 1.350 1.350 1,666 +0.00(+0.00%)
Jul 09, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 08, 2002 1.230 1.350 1.230 1.350 1,733 +0.12(+9.76%)
Jul 05, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jul 04, 2002 1.230 1.230 1.230 1.230 33 +0.00(+0.00%)
Jul 03, 2002 1.230 1.230 1.230 1.230 33 -0.00(-0.24%)
Jul 02, 2002 1.200 1.233 1.200 1.233 2,966 +0.03(+2.75%)
Jul 01, 2002 1.350 1.380 1.200 1.200 5,200 +0.03(+2.56%)
Jun 28, 2002 1.500 1.560 1.170 1.170 2,100 -0.33(-22.00%)
Jun 27, 2002 1.200 1.500 1.200 1.500 7,133 +0.30(+25.00%)
Jun 26, 2002 1.140 1.200 1.050 1.200 6,100 -0.06(-4.76%)
Jun 25, 2002 1.260 1.260 1.260 1.260 500 -0.24(-16.00%)
Jun 21, 2002 1.320 1.500 1.320 1.500 433 +0.15(+11.11%)
Jun 20, 2002 1.320 1.500 1.290 1.350 3,700 -0.06(-4.26%)
Jun 19, 2002 1.410 1.440 1.410 1.410 3,433 -0.03(-2.08%)
Jun 18, 2002 1.410 1.440 1.410 1.440 1,700 -0.06(-4.00%)
Jun 17, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 14, 2002 1.620 1.620 1.440 1.500 2,066 +0.09(+6.38%)
Jun 12, 2002 1.530 1.530 1.410 1.410 2,766 +0.00(+0.00%)
Jun 11, 2002 1.410 1.500 1.410 1.410 1,733 -0.09(-6.00%)
Jun 10, 2002 1.500 1.500 1.500 1.500 1,000 -0.03(-1.96%)
Jun 07, 2002 1.530 1.530 1.530 1.530 333 +0.12(+8.51%)
Jun 06, 2002 1.410 1.410 1.410 1.410 1,666 -0.09(-6.00%)
Jun 05, 2002 1.491 1.500 1.491 1.500 100 +0.03(+2.04%)
May 31, 2002 1.470 1.470 1.470 1.470 333 -0.03(-2.00%)
May 28, 2002 1.500 1.800 1.470 1.500 8,033 +0.00(+0.00%)
May 27, 2002 1.500 1.521 1.500 1.500 1,833 +0.00(+0.00%)
May 24, 2002 1.500 1.521 1.500 1.500 1,833 +0.00(+0.00%)
May 23, 2002 1.800 1.695 1.500 1.500 7,466 -0.30(-16.69%)
May 22, 2002 1.859 1.889 1.801 1.801 866 -0.04(-2.41%)
May 21, 2002 1.803 1.845 1.803 1.845 66 +0.04(+2.50%)
May 20, 2002 1.801 1.801 1.800 1.800 466 -0.06(-3.23%)
May 17, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
May 16, 2002 1.860 1.860 1.860 1.860 33 -0.03(-1.59%)
May 15, 2002 1.890 1.890 1.890 1.890 133 -0.03(-1.56%)
May 14, 2002 1.920 1.920 1.920 1.920 133 +0.00(+0.05%)
May 13, 2002 1.919 1.919 1.919 1.919 66 -0.00(-0.05%)
May 10, 2002 1.920 1.920 1.920 1.920 133 +0.00(+0.00%)
May 09, 2002 1.920 1.920 1.920 1.920 266 -0.24(-11.11%)
May 08, 2002 1.800 2.160 1.800 2.160 2,166 +0.48(+28.34%)
May 07, 2002 1.680 1.683 1.680 1.683 166 -0.21(-10.95%)
May 06, 2002 1.860 1.890 1.860 1.890 833 +0.00(+0.00%)
May 03, 2002 1.890 1.890 1.890 1.890 500 +0.21(+12.50%)
May 02, 2002 1.800 1.800 1.680 1.680 1,000 -0.09(-5.08%)
May 01, 2002 1.740 1.800 1.590 1.770 4,833 -0.03(-1.67%)
Apr 30, 2002 1.749 1.830 1.740 1.800 900 +0.05(+2.92%)
Apr 29, 2002 1.905 1.905 1.749 1.749 2,133 -0.05(-2.83%)
Apr 26, 2002 1.830 1.830 1.800 1.800 2,666 -0.12(-6.25%)
Apr 25, 2002 1.800 1.920 1.800 1.920 833 +0.00(+0.00%)
Apr 24, 2002 1.800 1.920 1.800 1.920 1,066 +0.27(+16.36%)
Apr 23, 2002 1.680 1.680 1.650 1.650 3,500 +0.15(+10.00%)
Apr 22, 2002 1.920 1.920 1.290 1.500 18,933 -0.36(-19.35%)
Apr 19, 2002 1.860 1.860 1.770 1.860 2,000 -0.06(-3.12%)
Apr 18, 2002 1.890 1.920 1.890 1.920 2,266 +0.00(+0.00%)
Apr 17, 2002 1.829 1.920 1.770 1.920 10,800 +0.12(+6.67%)
Apr 16, 2002 1.410 1.860 1.410 1.800 7,800 +0.30(+20.07%)
Apr 15, 2002 1.410 1.560 1.410 1.499 2,833 -0.00(-0.06%)
Apr 12, 2002 1.500 1.500 1.500 1.500 4,500 -0.09(-5.66%)
Apr 11, 2002 1.350 1.890 1.350 1.590 32,466 +0.33(+26.25%)
Apr 10, 2002 1.170 1.349 1.170 1.259 433 +0.12(+10.47%)
Apr 09, 2002 1.140 1.140 1.110 1.140 266 -0.18(-13.64%)
Apr 08, 2002 1.272 1.350 1.272 1.320 6,833 +0.03(+2.33%)
Apr 05, 2002 1.260 1.320 1.185 1.290 4,800 +0.03(+2.38%)
Apr 04, 2002 1.260 1.260 1.185 1.260 6,966 +0.15(+13.51%)
Apr 03, 2002 1.110 1.260 1.110 1.110 9,033 -0.06(-5.13%)
Apr 02, 2002 1.080 1.260 1.080 1.170 8,400 -0.09(-7.14%)
Apr 01, 2002 1.110 1.260 1.050 1.260 4,033 +0.15(+13.51%)
Mar 29, 2002 1.110 1.110 1.110 1.110 2,200 +0.00(+0.00%)
Mar 28, 2002 1.110 1.110 1.110 1.110 2,200 +0.00(+0.00%)
Mar 27, 2002 1.110 1.110 1.110 1.110 333 +0.00(+0.00%)
Mar 26, 2002 1.110 1.110 1.110 1.110 1,333 +0.00(+0.00%)
Mar 25, 2002 1.110 1.290 1.110 1.110 566 -0.18(-13.83%)
Mar 22, 2002 1.170 2.160 1.170 1.288 4,300 +0.18(+16.05%)
Mar 21, 2002 1.140 1.170 1.110 1.110 2,133 -0.03(-2.63%)
Mar 20, 2002 1.140 1.140 1.140 1.140 1,666 +0.03(+2.70%)
Mar 19, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 18, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 15, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 14, 2002 1.140 1.140 1.110 1.110 500 -0.03(-2.68%)
Mar 13, 2002 1.141 1.141 1.141 1.141 666 -0.06(-4.95%)
Mar 12, 2002 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 11, 2002 1.110 1.200 1.110 1.200 1,200 +0.12(+10.90%)
Mar 08, 2002 1.082 1.082 1.082 1.082 333 -0.03(-2.51%)
Mar 07, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 06, 2002 1.112 1.112 1.110 1.110 1,300 +0.00(+0.00%)
Mar 05, 2002 1.110 1.110 1.110 1.110 33 -0.03(-2.63%)
Mar 04, 2002 1.200 1.200 1.140 1.140 333 +0.12(+11.76%)
Mar 01, 2002 1.171 1.171 1.020 1.020 1,333 -0.09(-8.11%)
Feb 28, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Feb 27, 2002 1.200 1.200 1.080 1.110 5,100 -0.09(-7.57%)
Feb 26, 2002 1.201 1.201 1.201 1.201 333 +0.09(+8.19%)
Feb 25, 2002 1.110 1.112 1.110 1.110 1,966 -0.15(-11.90%)
Feb 22, 2002 1.141 1.260 1.140 1.260 933 +0.00(+0.00%)
Feb 21, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Feb 20, 2002 1.140 1.290 1.080 1.260 4,033 +0.06(+5.00%)
Feb 19, 2002 1.230 1.230 1.200 1.200 1,133 -0.03(-2.44%)
Feb 18, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 15, 2002 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 14, 2002 1.230 1.230 1.230 1.230 733 +0.00(+0.00%)
Feb 13, 2002 1.230 1.230 1.230 1.230 66 -0.00(-0.05%)
Feb 12, 2002 1.231 1.231 1.231 1.231 133 +0.00(+0.00%)
Feb 11, 2002 1.231 1.231 1.231 1.231 100 -0.06(-4.60%)
Feb 08, 2002 1.290 1.290 1.290 1.290 233 -0.09(-6.52%)
Feb 07, 2002 1.230 1.380 1.230 1.380 633 +0.15(+12.20%)
Feb 06, 2002 1.290 1.290 1.200 1.230 1,633 -0.15(-10.87%)
Feb 05, 2002 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Feb 04, 2002 1.380 1.380 1.380 1.380 633 +0.00(+0.09%)
Feb 01, 2002 1.530 1.650 1.379 1.379 633 +0.04(+3.28%)
Jan 31, 2002 1.320 1.380 1.320 1.335 400 +0.20(+17.11%)
Jan 30, 2002 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 29, 2002 1.170 1.170 1.140 1.140 100 -0.15(-11.63%)
Jan 28, 2002 1.410 1.410 1.170 1.290 8,066 +0.00(+0.00%)
Jan 25, 2002 1.260 1.290 1.200 1.290 7,166 +0.03(+2.38%)
Jan 24, 2002 1.260 1.260 1.260 1.260 33 +0.00(+0.00%)
Jan 23, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 22, 2002 1.230 1.260 1.230 1.260 966 +0.00(+0.00%)
Jan 21, 2002 1.350 1.350 1.260 1.260 766 +0.00(+0.00%)
Jan 18, 2002 1.350 1.350 1.260 1.260 766 -0.09(-6.73%)
Jan 17, 2002 1.351 1.351 1.351 1.351 333 +0.09(+7.21%)
Jan 16, 2002 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 15, 2002 1.410 1.410 1.260 1.260 3,700 -0.15(-10.64%)
Jan 14, 2002 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jan 11, 2002 1.470 1.530 1.350 1.410 2,900 -0.12(-7.84%)
Jan 10, 2002 1.530 1.530 1.530 1.530 666 +0.21(+15.91%)
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.