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 (%)
Jan 13, 2023 0.4195 0 +0.04(+10.39%)
Jan 12, 2023 0.3977 0.3977 0.3601 0.3800 63,470 -0.03(-7.32%)
Jan 11, 2023 0.4288 0.4470 0.3700 0.4100 132,736 +0.01(+2.47%)
Jan 10, 2023 0.2962 0.4150 0.2962 0.4001 448,302 +0.09(+31.01%)
Jan 09, 2023 0.3070 0.3450 0.2727 0.3054 164,469 +0.01(+3.56%)
Jan 06, 2023 0.3050 0.5394 0.2771 0.2949 1,262,976 +0.01(+5.21%)
Jan 05, 2023 0.3750 0.4249 0.2800 0.2803 97,160 -0.09(-24.02%)
Jan 04, 2023 0.3015 0.4332 0.3015 0.3689 793,138 +0.06(+19.00%)
Jan 03, 2023 0.3330 0.3330 0.2700 0.3100 195,615 +0.01(+2.21%)
Dec 30, 2022 0.2800 0.3612 0.2340 0.3033 538,969 +0.05(+17.51%)
Dec 29, 2022 0.2800 0.2800 0.2330 0.2581 222,281 +0.02(+7.54%)
Dec 28, 2022 0.3360 0.3360 0.2252 0.2400 621,384 -0.13(-35.14%)
Dec 27, 2022 0.2890 0.5850 0.2800 0.3700 3,106,101 +0.10(+39.57%)
Dec 23, 2022 0.3103 0.3297 0.2524 0.2651 139,039 -0.05(-17.13%)
Dec 22, 2022 0.3000 0.3200 0.2102 0.3199 468,582 +0.03(+10.35%)
Dec 21, 2022 0.4600 0.4600 0.2703 0.2899 392,766 -0.17(-36.63%)
Dec 20, 2022 0.4726 0.5200 0.4557 0.4575 95,113 +0.00(+0.00%)
Dec 19, 2022 0.7900 0.7933 0.3889 0.4575 219,517 -0.37(-44.88%)
Dec 16, 2022 0.8000 0.8300 0.7999 0.8300 13,278 -0.00(-0.30%)
Dec 15, 2022 0.8230 0.8735 0.8001 0.8325 39,700 -0.01(-0.89%)
Dec 14, 2022 0.8500 0.8500 0.8210 0.8400 9,166 +0.02(+2.41%)
Dec 13, 2022 0.8350 0.8399 0.8100 0.8202 11,099 +0.02(+2.51%)
Dec 12, 2022 0.8700 0.8700 0.7922 0.8001 9,987 -0.06(-6.97%)
Dec 09, 2022 0.8500 0.9900 0.8200 0.8600 10,228 +0.05(+6.17%)
Dec 08, 2022 0.9200 0.9200 0.8100 0.8100 4,134 -0.07(-7.95%)
Dec 07, 2022 0.8697 0.9450 0.8697 0.8800 14,141 -0.06(-6.31%)
Dec 06, 2022 1.000 1.000 0.9350 0.9393 3,610 +0.03(+3.22%)
Dec 05, 2022 0.9600 1.060 0.9100 0.9100 4,023 -0.11(-10.78%)
Dec 02, 2022 0.9600 1.120 0.9599 1.020 3,687 +0.07(+6.81%)
Dec 01, 2022 1.010 1.022 0.9001 0.9550 19,556 -0.10(-9.05%)
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%)
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.