Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartrent Inc (NQ: SMRT )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.7400 0.8000 0.7400 0.8000 63,182 +0.04(+5.12%)
Oct 30, 2019 0.7800 0.8035 0.7530 0.7610 74,430 -0.03(-3.18%)
Oct 29, 2019 0.7800 0.8102 0.7800 0.7860 51,848 +0.02(+2.08%)
Oct 28, 2019 0.7900 0.8100 0.7500 0.7700 91,894 -0.03(-3.48%)
Oct 25, 2019 0.8091 0.8091 0.7951 0.7978 27,700 +0.00(+0.34%)
Oct 24, 2019 0.8133 0.8133 0.7902 0.7951 44,397 -0.02(-2.24%)
Oct 23, 2019 0.8102 0.8199 0.7901 0.8133 59,685 -0.00(-0.32%)
Oct 22, 2019 0.8010 0.8200 0.8010 0.8159 35,049 +0.01(+1.57%)
Oct 21, 2019 0.8100 0.8200 0.8000 0.8033 29,829 -0.02(-2.04%)
Oct 18, 2019 0.8130 0.8202 0.8000 0.8200 17,200 +0.01(+1.23%)
Oct 17, 2019 0.8200 0.8300 0.7900 0.8100 80,970 -0.01(-1.20%)
Oct 16, 2019 0.8300 0.8300 0.7900 0.8198 57,259 +0.00(+0.59%)
Oct 15, 2019 0.8214 0.8300 0.8150 0.8150 73,243 +0.00(+0.00%)
Oct 14, 2019 0.8300 0.8300 0.8150 0.8150 40,658 -0.00(-0.07%)
Oct 11, 2019 0.7836 0.8253 0.7750 0.8156 119,400 +0.04(+4.68%)
Oct 10, 2019 0.7700 0.7967 0.7700 0.7791 97,869 +0.01(+0.84%)
Oct 09, 2019 0.7700 0.7965 0.7700 0.7726 15,834 -0.03(-3.43%)
Oct 08, 2019 0.7600 0.8000 0.7600 0.8000 26,891 +0.02(+3.13%)
Oct 07, 2019 0.7800 0.8100 0.7500 0.7757 50,695 -0.02(-3.04%)
Oct 04, 2019 0.8200 0.8200 0.7651 0.8000 101,000 -0.02(-1.95%)
Oct 03, 2019 0.7900 0.8220 0.7600 0.8159 24,668 +0.03(+3.27%)
Oct 02, 2019 0.8100 0.8257 0.7900 0.7901 44,067 -0.01(-1.32%)
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.