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 (%)
Nov 29, 2019 3.634 3.700 3.630 3.658 19,100 -0.01(-0.34%)
Nov 27, 2019 3.490 3.670 3.488 3.670 90,200 +0.22(+6.36%)
Nov 26, 2019 3.464 3.464 3.451 3.451 2,543 -0.03(-0.84%)
Nov 25, 2019 3.450 3.500 3.440 3.480 10,086 +0.08(+2.50%)
Nov 22, 2019 3.339 3.450 3.230 3.395 8,800 -0.04(-1.10%)
Nov 21, 2019 3.470 3.500 3.400 3.433 28,483 +0.05(+1.56%)
Nov 20, 2019 3.430 3.470 3.380 3.380 1,878 -0.09(-2.59%)
Nov 19, 2019 3.410 3.470 3.330 3.470 6,513 -0.03(-0.86%)
Nov 18, 2019 3.405 3.500 3.405 3.500 2,206 +0.08(+2.37%)
Nov 15, 2019 3.410 3.445 3.330 3.419 10,100 -0.08(-2.31%)
Nov 14, 2019 3.470 3.500 3.409 3.500 2,480 +0.03(+0.86%)
Nov 13, 2019 3.420 3.519 3.420 3.470 7,546 -0.02(-0.57%)
Nov 12, 2019 3.332 3.590 3.324 3.490 87,949 +0.18(+5.29%)
Nov 11, 2019 3.330 3.330 3.314 3.314 1,150 -0.01(-0.44%)
Nov 08, 2019 3.350 3.350 3.280 3.329 7,400 -0.06(-1.80%)
Nov 07, 2019 3.250 3.390 3.170 3.390 57,455 +0.14(+4.30%)
Nov 06, 2019 3.200 3.250 3.200 3.250 10,972 -0.01(-0.31%)
Nov 05, 2019 3.260 3.270 3.246 3.260 4,530 -0.04(-1.21%)
Nov 04, 2019 3.210 3.300 3.210 3.300 7,026 +0.05(+1.54%)
Nov 01, 2019 3.190 3.250 3.190 3.250 6,500 +0.05(+1.70%)
Oct 31, 2019 3.170 3.212 3.170 3.196 27,660 +0.03(+0.81%)
Oct 30, 2019 3.204 3.216 3.150 3.170 17,292 -0.02(-0.63%)
Oct 29, 2019 3.159 3.215 3.121 3.190 24,399 +0.02(+0.63%)
Oct 28, 2019 3.190 3.240 3.170 3.170 13,073 -0.05(-1.55%)
Oct 25, 2019 3.250 3.250 3.200 3.220 10,000 -0.01(-0.31%)
Oct 24, 2019 3.262 3.272 3.190 3.230 38,988 -0.03(-0.92%)
Oct 23, 2019 3.250 3.290 3.250 3.260 23,379 -0.03(-0.91%)
Oct 22, 2019 3.330 3.340 3.260 3.290 13,294 -0.06(-1.79%)
Oct 21, 2019 3.330 3.375 3.260 3.350 32,012 +0.05(+1.63%)
Oct 18, 2019 3.300 3.380 3.250 3.296 71,100 -0.00(-0.11%)
Oct 17, 2019 3.250 3.300 3.169 3.300 37,862 +0.10(+3.12%)
Oct 16, 2019 3.250 3.350 3.000 3.200 44,680 -0.07(-2.12%)
Oct 15, 2019 3.000 3.300 3.000 3.269 233,101 +0.20(+6.50%)
Oct 14, 2019 3.100 3.100 3.000 3.070 54,223 -0.03(-0.97%)
Oct 11, 2019 2.900 3.180 2.900 3.100 201,600 +0.15(+5.08%)
Oct 10, 2019 2.362 3.230 2.362 2.950 363,868 +0.61(+26.07%)
Oct 09, 2019 2.300 2.400 2.250 2.340 18,911 +0.02(+0.86%)
Oct 08, 2019 2.320 2.320 2.320 2.320 601 +0.02(+1.03%)
Oct 07, 2019 2.330 2.330 2.240 2.296 1,436 +0.16(+7.30%)
Oct 04, 2019 2.140 2.160 2.130 2.140 2,600 -0.03(-1.42%)
Oct 03, 2019 2.169 2.266 2.169 2.171 3,968 -0.06(-2.53%)
Oct 02, 2019 2.227 2.227 2.227 2.227 717 +0.04(+1.70%)
Sep 30, 2019 2.190 2.190 2.190 0 +0.00(+0.00%)
Sep 27, 2019 2.200 2.265 2.190 2.190 1,200 -0.00(-0.00%)
Sep 26, 2019 2.250 2.250 2.190 2.190 2,727 -0.11(-4.78%)
Sep 25, 2019 2.281 2.330 2.281 2.300 4,567 +0.08(+3.59%)
Sep 24, 2019 2.320 2.640 2.220 2.220 107,128 -0.07(-3.20%)
Sep 23, 2019 2.290 2.310 2.240 2.294 4,969 +0.07(+3.32%)
Sep 20, 2019 2.240 2.281 2.220 2.220 12,300 +0.04(+1.60%)
Sep 19, 2019 2.208 2.270 2.185 2.185 19,225 -0.02(-0.68%)
Sep 18, 2019 2.200 2.240 2.200 2.200 1,222 +0.00(+0.00%)
Sep 17, 2019 2.200 2.210 2.100 2.200 20,141 -0.00(-0.15%)
Sep 16, 2019 2.155 2.210 2.115 2.203 20,100 +0.10(+4.91%)
Sep 13, 2019 2.157 2.157 2.100 2.100 2,800 -0.01(-0.47%)
Sep 12, 2019 2.120 2.120 2.072 2.110 2,601 -0.01(-0.47%)
Sep 11, 2019 2.149 2.149 2.120 2.120 1,736 +0.02(+0.74%)
Sep 10, 2019 2.104 2.104 2.104 20 +0.00(+0.00%)
Sep 09, 2019 2.190 2.190 2.095 2.104 1,646 -0.02(-0.72%)
Sep 06, 2019 2.026 2.120 2.021 2.120 2,700 +0.09(+4.41%)
Sep 05, 2019 2.023 2.030 2.023 2.030 1,400 +0.01(+0.50%)
Sep 04, 2019 2.050 2.056 2.011 2.020 1,227 -0.04(-1.94%)
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.