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, 2014 2.850 2.850 2.850 2.850 0 +0.06(+2.15%)
Apr 29, 2014 2.800 2.800 2.790 2.790 300 +0.02(+0.72%)
Apr 28, 2014 2.750 2.880 2.750 2.770 1,950 -0.09(-3.15%)
Apr 25, 2014 2.790 2.870 2.790 2.860 3,665 -0.04(-1.38%)
Apr 24, 2014 2.910 2.910 2.900 2.900 200 +0.00(+0.00%)
Apr 23, 2014 2.860 3.357 2.850 2.900 6,434 +0.01(+0.35%)
Apr 22, 2014 2.890 2.890 2.890 2.890 100 +0.02(+0.70%)
Apr 21, 2014 2.870 2.870 2.870 2.870 199 -0.10(-3.37%)
Apr 17, 2014 3.500 2.970 2.970 2.970 11,000 -0.06(-1.98%)
Apr 16, 2014 2.940 3.030 2.890 3.030 6,920 +0.08(+2.71%)
Apr 14, 2014 2.750 2.950 2.950 2.950 1,300 +0.15(+5.36%)
Apr 11, 2014 2.800 2.800 2.730 2.800 5,769 +0.00(+0.00%)
Apr 10, 2014 2.800 2.800 2.800 2.800 1,000 +0.04(+1.45%)
Apr 07, 2014 2.760 2.760 2.760 2.760 21 -0.01(-0.36%)
Apr 04, 2014 2.770 2.770 2.770 2.770 100 +0.05(+1.84%)
Apr 02, 2014 2.900 2.720 2.720 2.720 2,200 -0.23(-7.80%)
Mar 31, 2014 2.950 2.950 2.950 2.950 73 +0.00(+0.00%)
Mar 28, 2014 2.950 2.950 2.950 2.950 5,100 +0.00(+0.00%)
Mar 27, 2014 2.880 3.030 2.880 2.950 1,849 -0.07(-2.32%)
Mar 26, 2014 2.960 3.310 2.870 3.020 10,988 +0.27(+9.82%)
Mar 24, 2014 2.750 2.750 2.750 2.750 139 -0.05(-1.79%)
Mar 18, 2014 2.800 2.800 2.800 2.800 42 +0.04(+1.45%)
Mar 17, 2014 2.800 2.800 2.750 2.760 466 -0.14(-4.83%)
Mar 14, 2014 2.714 2.950 2.714 2.900 2,300 -0.05(-1.69%)
Mar 12, 2014 2.950 2.950 2.950 2.950 246 +0.05(+1.72%)
Mar 11, 2014 2.950 2.950 2.850 2.900 400 -0.07(-2.36%)
Mar 10, 2014 2.840 3.060 2.840 2.970 6,811 +0.21(+7.61%)
Mar 07, 2014 2.760 2.760 2.760 2.760 100 -0.05(-1.72%)
Mar 06, 2014 2.720 2.810 2.720 2.808 8,036 +0.16(+5.98%)
Mar 04, 2014 2.620 2.650 2.650 2.650 28,800 -0.05(-1.85%)
Feb 27, 2014 2.600 2.700 2.700 2.700 18 +0.05(+1.89%)
Feb 25, 2014 2.650 2.650 2.650 2.650 0 +0.10(+3.92%)
Feb 24, 2014 2.570 2.580 2.530 2.550 2,800 +0.02(+0.79%)
Feb 21, 2014 2.530 2.530 2.530 2.530 685 +0.00(+0.00%)
Feb 20, 2014 2.601 2.601 2.510 2.530 8,200 -0.11(-4.17%)
Feb 19, 2014 2.550 2.640 2.550 2.640 4,393 +0.09(+3.53%)
Feb 18, 2014 2.550 2.550 2.550 2.550 3,200 +0.00(+0.00%)
Feb 14, 2014 2.550 2.550 2.550 2.550 3,200 -0.05(-1.92%)
Feb 13, 2014 2.600 2.600 2.600 2.600 2,566 +0.00(+0.00%)
Feb 12, 2014 2.550 2.600 2.550 2.600 2,700 +0.05(+1.96%)
Feb 11, 2014 2.511 2.550 2.510 2.550 12,766 +0.03(+1.19%)
Feb 10, 2014 2.520 2.521 2.520 2.520 4,041 +0.01(+0.44%)
Feb 07, 2014 2.500 2.509 2.500 2.509 600 -0.01(-0.44%)
Feb 05, 2014 2.520 2.520 2.520 2.520 4,200 -0.02(-0.79%)
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.