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 30, 2022 1.050 1.050 1.050 1.050 459 +0.05(+4.72%)
Nov 29, 2022 1.050 1.080 0.9927 1.003 5,975 -0.06(-5.85%)
Nov 28, 2022 1.060 1.075 1.060 1.065 1,644 -0.01(-0.47%)
Nov 25, 2022 1.000 1.070 1.000 1.070 2,310 +0.07(+7.11%)
Nov 23, 2022 0.9990 0.9990 0.9990 0.9990 4,646 -0.08(-7.50%)
Nov 22, 2022 0.9200 1.190 0.9200 1.080 180,499 +0.07(+6.92%)
Nov 21, 2022 0.9750 1.040 0.9371 1.010 5,858 -0.04(-3.45%)
Nov 18, 2022 1.130 1.140 0.9763 1.046 34,787 -0.12(-10.58%)
Nov 17, 2022 1.160 1.270 1.070 1.170 28,489 +0.01(+0.86%)
Nov 16, 2022 1.030 1.160 1.010 1.160 9,009 +0.00(+0.14%)
Nov 15, 2022 1.066 1.160 0.9200 1.158 29,601 +0.05(+4.36%)
Nov 14, 2022 1.040 1.160 0.9990 1.110 5,328 +0.04(+3.74%)
Nov 11, 2022 0.8068 1.140 0.8068 1.070 33,301 -0.16(-12.65%)
Nov 10, 2022 1.000 1.292 0.9710 1.225 130,162 +0.29(+31.71%)
Nov 09, 2022 0.9999 1.000 0.9300 0.9301 21,203 -0.11(-10.57%)
Nov 08, 2022 1.050 1.050 0.9369 1.040 26,596 -0.05(-4.83%)
Nov 07, 2022 1.230 1.255 1.080 1.093 39,554 -0.14(-11.54%)
Nov 04, 2022 1.200 1.280 1.200 1.235 19,603 +0.07(+5.59%)
Nov 03, 2022 1.150 1.250 1.100 1.170 81,302 -0.01(-0.84%)
Nov 02, 2022 1.310 1.363 1.152 1.180 35,040 -0.17(-12.28%)
Nov 01, 2022 1.300 1.383 1.295 1.345 5,916 +0.06(+4.67%)
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%)
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.