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, 2008 0.9911 1.118 0.9657 1.093 249,507 +0.10(+9.69%)
Oct 30, 2008 1.067 1.067 0.9707 0.9961 312,492 -0.01(-0.51%)
Oct 29, 2008 0.8030 1.037 0.7929 1.001 868,612 +0.22(+27.92%)
Oct 28, 2008 0.8894 0.9402 0.7624 0.7827 461,426 -0.09(-9.94%)
Oct 27, 2008 0.8945 1.001 0.8691 0.8691 232,332 -0.08(-8.06%)
Oct 24, 2008 0.8996 0.9951 0.8945 0.9453 237,532 -0.03(-3.12%)
Oct 23, 2008 1.006 1.022 0.9657 0.9758 301,381 -0.02(-1.54%)
Oct 22, 2008 1.077 1.098 0.9148 0.9911 492,372 -0.10(-8.88%)
Oct 21, 2008 1.215 1.215 1.077 1.088 176,358 -0.15(-12.29%)
Oct 20, 2008 1.271 1.271 1.118 1.240 109,946 -0.02(-1.21%)
Oct 17, 2008 1.210 1.281 1.144 1.255 248,321 -0.01(-0.40%)
Oct 16, 2008 1.077 1.271 1.047 1.260 259,266 +0.19(+18.10%)
Oct 15, 2008 1.271 1.271 1.067 1.067 298,856 -0.19(-14.98%)
Oct 14, 2008 1.271 1.281 1.128 1.255 279,115 +0.01(+0.82%)
Oct 13, 2008 1.271 1.311 1.144 1.245 495,965 +0.06(+4.70%)
Oct 10, 2008 0.8386 1.448 0.8183 1.189 833,778 +0.32(+36.05%)
Oct 09, 2008 1.286 1.372 0.8437 0.8742 393,023 -0.41(-32.02%)
Oct 08, 2008 1.448 1.520 1.260 1.286 558,204 -0.21(-13.95%)
Oct 07, 2008 1.672 1.753 1.474 1.494 461,987 -0.16(-9.54%)
Oct 06, 2008 1.718 1.723 1.616 1.652 873,710 -0.11(-6.34%)
Oct 03, 2008 1.896 1.952 1.753 1.764 366,931 -0.16(-8.20%)
Oct 02, 2008 2.069 2.069 1.880 1.921 314,774 -0.17(-8.25%)
Oct 01, 2008 1.967 2.094 1.931 2.094 252,460 +0.11(+5.37%)
Sep 30, 2008 1.886 2.018 1.813 1.987 199,542 +0.14(+7.42%)
Sep 29, 2008 1.987 2.028 1.804 1.850 494,397 -0.17(-8.54%)
Sep 26, 2008 2.048 2.063 1.957 2.023 247,736 -0.07(-3.40%)
Sep 25, 2008 2.084 2.119 2.063 2.094 447,777 +0.01(+0.49%)
Sep 24, 2008 2.079 2.084 1.962 2.084 365,085 +0.06(+2.76%)
Sep 23, 2008 1.972 2.053 1.972 2.028 605,489 +0.05(+2.57%)
Sep 22, 2008 2.033 2.058 1.957 1.977 296,690 -0.06(-2.75%)
Sep 19, 2008 2.155 2.155 2.018 2.033 1,232,637 -0.02(-0.99%)
Sep 18, 2008 2.069 2.084 1.957 2.053 758,034 +0.05(+2.28%)
Sep 17, 2008 1.926 2.074 1.926 2.008 357,337 +0.02(+0.77%)
Sep 16, 2008 1.880 2.028 1.880 1.992 267,223 +0.08(+3.98%)
Sep 15, 2008 1.992 2.053 1.906 1.916 240,478 -0.15(-7.37%)
Sep 12, 2008 2.033 2.074 1.977 2.069 338,879 +0.02(+0.74%)
Sep 11, 2008 1.891 2.074 1.891 2.053 292,627 +0.14(+7.16%)
Sep 10, 2008 1.977 1.982 1.891 1.916 338,540 -0.01(-0.53%)
Sep 09, 2008 2.008 2.084 1.916 1.926 376,525 -0.09(-4.53%)
Sep 08, 2008 2.104 2.104 1.992 2.018 212,119 -0.01(-0.25%)
Sep 05, 2008 1.926 2.053 1.926 2.023 194,255 +0.08(+4.19%)
Sep 04, 2008 2.033 2.074 1.911 1.941 348,315 -0.11(-5.45%)
Sep 03, 2008 1.992 2.114 1.992 2.053 301,015 +0.05(+2.54%)
Sep 02, 2008 2.069 2.160 1.921 2.002 259,550 -0.01(-0.25%)
Aug 29, 2008 1.936 2.069 1.906 2.008 349,470 +0.06(+3.13%)
Aug 28, 2008 1.972 2.063 1.936 1.947 554,335 -0.02(-0.78%)
Aug 27, 2008 1.962 2.018 1.896 1.962 304,415 +0.02(+0.78%)
Aug 26, 2008 2.013 2.038 1.936 1.947 258,224 -0.06(-2.79%)
Aug 25, 2008 2.175 2.226 1.992 2.002 325,033 -0.18(-8.16%)
Aug 22, 2008 2.084 2.246 2.058 2.180 444,034 +0.11(+5.15%)
Aug 21, 2008 2.353 2.399 2.069 2.074 344,199 -0.36(-14.64%)
Aug 20, 2008 2.358 2.516 2.358 2.429 270,096 +0.07(+2.80%)
Aug 19, 2008 2.485 2.521 2.343 2.363 173,706 -0.15(-6.06%)
Aug 18, 2008 2.551 2.567 2.460 2.516 152,041 -0.02(-0.60%)
Aug 15, 2008 2.460 2.531 2.414 2.531 234,634 +0.11(+4.62%)
Aug 14, 2008 2.389 2.490 2.338 2.419 215,468 -0.02(-0.63%)
Aug 13, 2008 2.460 2.465 2.368 2.434 253,423 -0.03(-1.24%)
Aug 12, 2008 2.516 2.516 2.419 2.465 230,683 -0.06(-2.41%)
Aug 11, 2008 2.526 2.648 2.338 2.526 395,195 +0.01(+0.20%)
Aug 08, 2008 2.302 2.541 2.302 2.521 568,628 +0.23(+9.98%)
Aug 07, 2008 2.394 2.419 2.267 2.292 313,511 -0.10(-4.04%)
Aug 06, 2008 2.384 2.440 2.292 2.389 203,292 -0.01(-0.21%)
Aug 05, 2008 2.236 2.394 2.165 2.394 489,995 +0.19(+8.78%)
Aug 04, 2008 2.272 2.272 2.140 2.201 364,188 -0.08(-3.35%)
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.