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, 2022 1.490 1.560 1.285 1.285 34,994 -0.33(-20.19%)
Oct 28, 2022 1.730 1.730 1.550 1.610 15,285 -0.13(-7.47%)
Oct 27, 2022 1.510 1.740 1.510 1.740 46,411 +0.23(+15.23%)
Oct 26, 2022 1.458 1.590 1.458 1.510 37,140 +0.14(+10.22%)
Oct 25, 2022 1.294 1.410 1.253 1.370 28,868 +0.03(+2.23%)
Oct 24, 2022 1.440 1.460 1.290 1.340 31,256 -0.15(-10.27%)
Oct 21, 2022 1.410 1.549 1.410 1.494 17,128 +0.08(+5.92%)
Oct 20, 2022 1.370 1.480 1.370 1.410 39,139 -0.05(-3.42%)
Oct 19, 2022 1.395 1.500 1.300 1.460 14,490 -0.05(-3.31%)
Oct 18, 2022 1.290 1.510 1.200 1.510 62,020 +0.24(+18.90%)
Oct 17, 2022 1.540 1.614 1.235 1.270 143,325 -0.35(-21.60%)
Oct 14, 2022 1.950 2.000 1.450 1.620 378,525 -0.37(-18.59%)
Oct 13, 2022 1.950 2.056 1.829 1.990 22,282 +0.01(+0.47%)
Oct 12, 2022 1.981 1.981 1.981 1.981 329 +0.02(+1.05%)
Oct 11, 2022 1.810 1.975 1.810 1.960 19,050 +0.16(+8.89%)
Oct 10, 2022 1.880 1.880 1.800 1.800 1,386 -0.10(-5.26%)
Oct 07, 2022 2.110 2.110 1.900 1.900 18,280 -0.26(-12.04%)
Oct 06, 2022 2.130 2.167 2.120 2.160 10,619 +0.06(+2.86%)
Oct 05, 2022 2.100 2.120 2.100 2.100 10,734 +0.03(+1.45%)
Oct 04, 2022 2.127 2.180 2.050 2.070 18,059 -0.01(-0.48%)
Oct 03, 2022 2.120 2.135 2.075 2.080 10,912 +0.01(+0.48%)
Sep 30, 2022 1.860 2.078 1.860 2.070 10,716 +0.20(+10.88%)
Sep 29, 2022 2.010 2.010 1.810 1.867 30,595 -0.06(-3.27%)
Sep 28, 2022 1.920 1.974 1.830 1.930 26,433 +0.01(+0.52%)
Sep 27, 2022 2.250 2.250 1.917 1.920 46,012 -0.15(-7.25%)
Sep 26, 2022 2.030 2.334 2.030 2.070 97,566 +0.01(+0.36%)
Sep 23, 2022 2.150 2.220 2.010 2.062 47,805 -0.21(-9.34%)
Sep 22, 2022 3.000 3.040 2.110 2.275 478,016 -0.84(-26.97%)
Sep 21, 2022 3.690 3.690 3.115 3.115 95,896 -0.68(-18.03%)
Sep 20, 2022 3.790 3.800 3.750 3.800 12,244 -0.09(-2.31%)
Sep 19, 2022 3.860 3.890 3.704 3.890 6,285 +0.00(+0.00%)
Sep 16, 2022 3.820 3.890 3.680 3.890 20,167 +0.10(+2.77%)
Sep 15, 2022 3.830 3.851 3.750 3.785 26,526 +0.01(+0.13%)
Sep 14, 2022 3.830 3.940 3.730 3.780 21,334 -0.04(-1.05%)
Sep 13, 2022 3.750 3.934 3.750 3.820 8,158 +0.01(+0.26%)
Sep 12, 2022 3.850 3.960 3.730 3.810 25,136 -0.17(-4.27%)
Sep 09, 2022 3.940 4.050 3.930 3.980 10,396 +0.08(+2.03%)
Sep 08, 2022 3.927 3.927 3.900 3.901 1,877 +0.00(+0.02%)
Sep 07, 2022 4.019 4.019 3.900 3.900 2,204 -0.05(-1.27%)
Sep 06, 2022 3.950 3.950 3.950 3.950 816 +0.02(+0.53%)
Sep 02, 2022 3.920 3.942 3.740 3.929 29,112 +0.00(+0.06%)
Sep 01, 2022 4.020 4.085 3.880 3.927 23,856 -0.13(-3.18%)
Aug 31, 2022 4.060 4.096 4.000 4.056 6,604 +0.09(+2.16%)
Aug 30, 2022 4.150 4.150 3.919 3.970 16,751 -0.19(-4.57%)
Aug 29, 2022 4.150 4.160 4.090 4.160 4,237 +0.05(+1.22%)
Aug 26, 2022 4.092 4.146 4.092 4.110 1,601 -0.04(-1.08%)
Aug 25, 2022 4.101 4.160 4.080 4.155 23,628 +0.06(+1.34%)
Aug 24, 2022 4.070 4.105 3.980 4.100 8,153 -0.02(-0.36%)
Aug 23, 2022 4.080 4.115 4.080 4.115 2,875 -0.01(-0.33%)
Aug 22, 2022 4.160 4.160 4.110 4.128 9,097 -0.04(-0.97%)
Aug 19, 2022 4.130 4.169 4.130 4.169 875 -0.02(-0.50%)
Aug 18, 2022 4.100 4.190 4.100 4.190 21,379 +0.05(+1.21%)
Aug 17, 2022 4.120 4.140 4.120 4.140 1,163 +0.00(+0.12%)
Aug 16, 2022 4.140 4.348 4.100 4.135 34,231 +0.01(+0.36%)
Aug 15, 2022 4.030 4.130 4.020 4.120 5,495 +0.02(+0.49%)
Aug 12, 2022 4.140 4.140 4.080 4.100 5,969 -0.04(-0.97%)
Aug 11, 2022 4.010 4.150 4.010 4.140 3,996 +0.00(+0.00%)
Aug 10, 2022 4.160 4.160 4.000 4.140 33,400 +0.00(+0.00%)
Aug 09, 2022 4.180 4.200 4.110 4.140 10,517 -0.06(-1.43%)
Aug 08, 2022 4.260 4.260 4.100 4.200 11,826 +0.00(+0.00%)
Aug 05, 2022 4.120 4.270 4.120 4.200 5,753 -0.03(-0.71%)
Aug 04, 2022 4.300 4.450 4.190 4.230 43,342 -0.13(-2.98%)
Aug 03, 2022 4.430 4.480 4.330 4.360 18,197 -0.09(-2.02%)
Aug 02, 2022 4.441 4.500 4.390 4.450 11,929 -0.01(-0.22%)
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.