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 (%)
Oct 31, 2016 1.610 1.610 1.560 1.560 1,697 +0.00(+0.00%)
Oct 28, 2016 1.560 1.562 1.500 1.560 18,353 -0.01(-0.64%)
Oct 27, 2016 1.600 1.600 1.568 1.570 9,100 -0.03(-1.88%)
Oct 26, 2016 1.632 1.640 1.600 1.600 1,611 -0.04(-2.43%)
Oct 25, 2016 1.630 1.670 1.600 1.640 10,197 -0.00(-0.01%)
Oct 24, 2016 1.583 1.700 1.583 1.640 32,768 +0.01(+0.62%)
Oct 21, 2016 1.610 1.630 1.580 1.630 12,338 +0.01(+0.62%)
Oct 20, 2016 1.530 1.620 1.530 1.620 21,984 +0.10(+6.73%)
Oct 19, 2016 1.490 1.550 1.484 1.518 35,232 +0.03(+2.27%)
Oct 18, 2016 1.486 1.520 1.484 1.484 7,482 +0.00(+0.27%)
Oct 17, 2016 1.500 1.510 1.480 1.480 34,635 -0.04(-2.59%)
Oct 14, 2016 1.480 1.550 1.480 1.519 47,613 -0.00(-0.05%)
Oct 13, 2016 1.530 1.532 1.475 1.520 22,228 -0.03(-1.87%)
Oct 12, 2016 1.560 1.570 1.530 1.549 29,758 -0.01(-0.62%)
Oct 11, 2016 1.590 1.590 1.530 1.559 31,641 -0.02(-1.35%)
Oct 10, 2016 1.420 1.610 1.420 1.580 219,822 +0.13(+8.97%)
Oct 07, 2016 1.500 1.590 1.400 1.450 64,799 -0.07(-4.61%)
Oct 06, 2016 1.650 1.661 1.480 1.520 76,404 -0.05(-3.19%)
Oct 05, 2016 1.600 1.690 1.560 1.570 63,802 +0.03(+2.14%)
Oct 04, 2016 1.600 1.600 1.520 1.537 48,647 -0.01(-0.83%)
Oct 03, 2016 1.550 1.690 1.530 1.550 103,555 -0.01(-0.64%)
Sep 30, 2016 1.790 1.790 1.550 1.560 263,494 -0.15(-8.77%)
Sep 29, 2016 1.950 1.990 1.660 1.710 480,625 -0.18(-9.52%)
Sep 28, 2016 1.598 3.000 1.565 1.890 4,359,178 +0.34(+21.94%)
Sep 27, 2016 1.570 1.588 1.550 1.550 6,033 -0.01(-0.64%)
Sep 26, 2016 1.580 1.610 1.560 1.560 3,719 -0.03(-1.89%)
Sep 23, 2016 1.640 1.640 1.580 1.590 21,086 -0.01(-0.63%)
Sep 22, 2016 1.601 1.650 1.600 1.600 4,720 +0.03(+1.91%)
Sep 21, 2016 1.560 1.680 1.560 1.570 13,642 +0.01(+0.64%)
Sep 20, 2016 1.570 1.644 1.560 1.560 14,460 -0.03(-1.89%)
Sep 19, 2016 1.590 1.730 1.590 1.590 16,278 +0.00(+0.00%)
Sep 16, 2016 1.480 1.901 1.460 1.590 327,766 +0.10(+6.70%)
Sep 15, 2016 1.450 1.511 1.450 1.490 15,536 +0.02(+1.37%)
Sep 14, 2016 1.470 1.490 1.410 1.470 14,938 +0.01(+0.68%)
Sep 13, 2016 1.459 1.510 1.440 1.460 40,570 -0.03(-2.01%)
Sep 12, 2016 1.500 1.560 1.370 1.490 81,681 +0.06(+4.18%)
Sep 09, 2016 1.450 1.560 1.370 1.430 97,856 +0.00(+0.06%)
Sep 08, 2016 1.420 1.470 1.410 1.429 17,133 +0.01(+0.65%)
Sep 07, 2016 1.420 1.510 1.400 1.420 4,234 -0.09(-5.96%)
Sep 06, 2016 1.500 1.560 1.450 1.510 23,924 -0.02(-1.31%)
Sep 02, 2016 1.540 1.530 1.530 1.530 31,900 +0.00(+0.00%)
Sep 01, 2016 1.490 1.560 1.490 1.530 31,112 +0.07(+4.79%)
Aug 31, 2016 1.487 1.504 1.420 1.460 23,245 -0.06(-3.95%)
Aug 30, 2016 1.520 1.550 1.460 1.520 33,086 -0.02(-1.30%)
Aug 29, 2016 1.550 1.620 1.460 1.540 93,218 +0.09(+6.21%)
Aug 26, 2016 1.550 1.550 1.410 1.450 79,123 -0.11(-7.05%)
Aug 25, 2016 1.600 1.690 1.560 1.560 18,165 -0.09(-5.45%)
Aug 24, 2016 1.710 1.718 1.560 1.650 18,898 -0.04(-2.37%)
Aug 23, 2016 1.650 1.708 1.570 1.690 81,087 -0.02(-1.16%)
Aug 22, 2016 1.682 1.750 1.620 1.710 29,446 +0.03(+1.78%)
Aug 19, 2016 1.730 1.769 1.620 1.680 57,375 -0.07(-4.00%)
Aug 18, 2016 1.790 1.790 1.680 1.750 43,198 +0.01(+0.57%)
Aug 17, 2016 1.630 1.740 1.630 1.740 23,039 +0.11(+6.75%)
Aug 16, 2016 1.710 1.740 1.620 1.630 67,715 -0.09(-5.23%)
Aug 15, 2016 1.790 1.790 1.700 1.720 36,763 -0.02(-1.15%)
Aug 12, 2016 1.670 1.940 1.670 1.740 215,294 +0.06(+3.57%)
Aug 11, 2016 1.690 1.720 1.680 1.680 10,359 -0.04(-2.33%)
Aug 10, 2016 1.700 1.770 1.650 1.720 47,288 -0.02(-1.15%)
Aug 09, 2016 1.700 1.760 1.696 1.740 72,714 +0.02(+1.16%)
Aug 08, 2016 1.793 1.793 1.660 1.720 62,427 -0.03(-1.71%)
Aug 05, 2016 1.750 1.790 1.620 1.750 90,822 +0.01(+0.57%)
Aug 04, 2016 1.850 1.950 1.730 1.740 112,076 -0.07(-3.87%)
Aug 03, 2016 1.800 1.920 1.770 1.810 146,080 +0.04(+2.26%)
Aug 02, 2016 1.710 1.850 1.710 1.770 37,131 +0.03(+1.72%)
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.