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 (%)
Apr 30, 2018 1.980 2.018 1.960 1.990 29,623 +0.00(+0.00%)
Apr 27, 2018 1.950 2.040 1.950 1.990 28,931 +0.03(+1.53%)
Apr 26, 2018 2.020 2.033 1.960 1.960 33,091 -0.06(-2.97%)
Apr 25, 2018 2.010 2.080 1.911 2.020 148,099 +0.01(+0.50%)
Apr 24, 2018 2.090 2.090 2.010 2.010 59,530 -0.04(-1.95%)
Apr 23, 2018 2.080 2.139 2.020 2.050 45,176 +0.00(+0.00%)
Apr 20, 2018 2.070 2.070 2.010 2.050 77,570 +0.01(+0.49%)
Apr 19, 2018 2.100 2.100 2.000 2.040 137,937 -0.06(-2.86%)
Apr 18, 2018 2.120 2.170 2.000 2.100 72,345 +0.00(+0.00%)
Apr 17, 2018 2.150 2.190 2.100 2.100 67,819 -0.07(-3.23%)
Apr 16, 2018 2.110 2.199 2.110 2.170 30,154 +0.12(+5.85%)
Apr 13, 2018 2.270 2.280 2.050 2.050 165,092 -0.27(-11.64%)
Apr 12, 2018 2.350 2.360 2.261 2.320 40,539 +0.01(+0.43%)
Apr 11, 2018 2.380 2.420 2.251 2.310 62,100 -0.04(-1.70%)
Apr 10, 2018 2.420 2.473 2.350 2.350 55,668 -0.09(-3.69%)
Apr 09, 2018 2.500 2.520 2.351 2.440 140,899 -0.27(-9.96%)
Apr 06, 2018 2.650 2.710 2.590 2.710 6,062 +0.02(+0.74%)
Apr 05, 2018 2.600 2.740 2.600 2.690 3,908 +0.14(+5.49%)
Apr 04, 2018 2.620 2.740 2.540 2.550 3,742 -0.09(-3.41%)
Apr 03, 2018 2.800 2.800 2.630 2.640 4,777 -0.10(-3.65%)
Apr 02, 2018 2.680 2.740 2.650 2.740 68,756 +0.04(+1.48%)
Mar 29, 2018 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 28, 2018 2.740 2.760 2.670 2.700 38,154 -0.05(-1.82%)
Mar 27, 2018 2.760 2.770 2.730 2.750 5,053 +0.01(+0.36%)
Mar 26, 2018 2.780 2.810 2.680 2.740 38,506 -0.04(-1.44%)
Mar 23, 2018 2.710 2.810 2.690 2.780 41,012 +0.07(+2.58%)
Mar 22, 2018 2.700 2.716 2.680 2.710 38,117 -0.01(-0.35%)
Mar 21, 2018 2.710 2.770 2.680 2.720 17,440 +0.02(+0.73%)
Mar 20, 2018 2.720 2.730 2.680 2.700 21,816 +0.00(+0.00%)
Mar 19, 2018 2.700 2.740 2.680 2.700 72,562 -0.04(-1.42%)
Mar 16, 2018 2.629 2.808 2.610 2.739 171,926 +0.10(+3.75%)
Mar 15, 2018 2.600 2.650 2.600 2.640 15,817 +0.02(+0.76%)
Mar 14, 2018 2.650 2.650 2.610 2.620 7,235 -0.03(-1.09%)
Mar 13, 2018 2.630 2.650 2.580 2.649 14,254 +0.02(+0.72%)
Mar 12, 2018 2.610 2.670 2.591 2.630 12,498 -0.01(-0.38%)
Mar 09, 2018 2.601 2.650 2.570 2.640 6,524 +0.00(+0.03%)
Mar 08, 2018 2.550 2.700 2.540 2.639 136,476 +0.10(+3.91%)
Mar 07, 2018 2.660 2.660 2.540 2.540 11,324 -0.03(-1.17%)
Mar 06, 2018 2.600 2.610 2.550 2.570 23,505 -0.01(-0.39%)
Mar 05, 2018 2.631 2.631 2.580 2.580 15,525 -0.01(-0.39%)
Mar 02, 2018 2.610 2.610 2.560 2.590 7,852 -0.02(-0.77%)
Mar 01, 2018 2.580 2.700 2.537 2.610 10,355 +0.01(+0.38%)
Feb 28, 2018 2.570 2.625 2.540 2.600 11,665 +0.06(+2.36%)
Feb 27, 2018 2.610 2.610 2.540 2.540 37,688 -0.12(-4.51%)
Feb 26, 2018 2.620 2.683 2.520 2.660 9,652 +0.06(+2.31%)
Feb 23, 2018 2.600 2.726 2.520 2.600 53,969 +0.04(+1.56%)
Feb 22, 2018 2.550 2.660 2.550 2.560 4,903 +0.04(+1.59%)
Feb 21, 2018 2.610 2.680 2.520 2.520 12,651 -0.10(-3.82%)
Feb 20, 2018 2.690 2.800 2.610 2.620 13,870 -0.07(-2.60%)
Feb 16, 2018 2.690 2.690 2.690 0 +0.01(+0.37%)
Feb 15, 2018 2.715 2.860 2.623 2.680 14,275 +0.03(+1.13%)
Feb 14, 2018 2.670 2.720 2.620 2.650 13,906 +0.05(+1.92%)
Feb 13, 2018 2.620 2.710 2.539 2.600 46,969 -0.01(-0.38%)
Feb 12, 2018 2.480 2.670 2.480 2.610 36,900 +0.12(+4.82%)
Feb 09, 2018 2.570 2.590 2.370 2.490 80,673 -0.10(-3.86%)
Feb 08, 2018 2.670 2.500 2.590 147,582 -0.08(-3.00%)
Feb 07, 2018 2.580 2.580 2.580 2.670 41,581 +0.02(+0.78%)
Feb 06, 2018 2.610 2.720 2.500 2.649 177,362 -0.10(-3.62%)
Feb 05, 2018 2.780 2.820 2.610 2.749 244,363 -0.05(-1.82%)
Feb 02, 2018 3.030 3.080 2.750 2.800 82,476 -0.18(-6.04%)
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.