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 (%)
Dec 31, 2007 2.501 2.511 2.394 2.409 1,164,665 -0.08(-3.07%)
Dec 28, 2007 2.475 2.531 2.455 2.485 723,009 +0.02(+0.82%)
Dec 27, 2007 2.490 2.526 2.440 2.465 1,458,754 -0.02(-0.82%)
Dec 26, 2007 2.531 2.536 2.368 2.485 1,390,227 -0.04(-1.61%)
Dec 24, 2007 2.389 2.526 2.389 2.526 508,731 +0.10(+4.19%)
Dec 21, 2007 2.353 2.495 2.312 2.424 2,960,473 +0.11(+4.61%)
Dec 20, 2007 2.333 2.333 2.191 2.318 1,224,397 +0.01(+0.22%)
Dec 19, 2007 2.333 2.409 2.287 2.312 836,125 -0.04(-1.73%)
Dec 18, 2007 2.338 2.414 2.277 2.353 1,057,030 +0.03(+1.31%)
Dec 17, 2007 2.348 2.379 2.297 2.323 622,054 -0.02(-0.87%)
Dec 14, 2007 2.384 2.455 2.323 2.343 1,284,257 -0.04(-1.71%)
Dec 13, 2007 2.358 2.429 2.287 2.384 1,145,013 +0.01(+0.21%)
Dec 12, 2007 2.424 2.465 2.348 2.379 775,789 -0.01(-0.43%)
Dec 11, 2007 2.541 2.562 2.389 2.389 1,077,414 -0.15(-5.81%)
Dec 10, 2007 2.597 2.623 2.506 2.536 1,128,983 +0.01(+0.40%)
Dec 07, 2007 2.480 2.531 2.429 2.526 1,364,259 +0.06(+2.26%)
Dec 06, 2007 2.434 2.501 2.389 2.470 1,310,949 +0.03(+1.04%)
Dec 05, 2007 2.490 2.541 2.384 2.445 2,773,894 -0.06(-2.24%)
Dec 04, 2007 2.643 2.654 2.480 2.501 1,900,772 -0.14(-5.20%)
Dec 03, 2007 2.714 2.831 2.633 2.638 2,000,033 -0.12(-4.24%)
Nov 30, 2007 2.699 2.795 2.673 2.755 1,638,676 +0.05(+1.69%)
Nov 29, 2007 2.872 2.968 2.617 2.709 2,763,012 -0.37(-11.90%)
Nov 28, 2007 3.024 3.075 2.872 3.075 1,007,929 +0.14(+4.67%)
Nov 27, 2007 3.070 3.100 2.922 2.938 1,179,969 -0.13(-4.30%)
Nov 26, 2007 3.024 3.131 3.024 3.070 794,613 +0.07(+2.20%)
Nov 23, 2007 2.968 3.110 2.938 3.004 597,971 +0.08(+2.60%)
Nov 21, 2007 2.902 3.100 2.897 2.927 1,790,837 -0.48(-14.03%)
Nov 20, 2007 3.375 3.497 3.260 3.405 933,452 +0.05(+1.52%)
Nov 19, 2007 3.532 3.537 3.329 3.354 1,392,301 -0.25(-7.04%)
Nov 16, 2007 3.715 3.715 3.466 3.608 886,456 -0.10(-2.74%)
Nov 15, 2007 3.624 3.776 3.593 3.710 685,298 +0.06(+1.67%)
Nov 14, 2007 4.061 4.061 3.614 3.649 818,541 -0.36(-9.00%)
Nov 13, 2007 3.720 4.056 3.720 4.010 1,792,437 +0.30(+8.23%)
Nov 12, 2007 3.512 3.791 3.512 3.705 1,671,247 +0.17(+4.74%)
Nov 09, 2007 3.187 3.537 3.187 3.537 1,724,225 +0.32(+9.95%)
Nov 08, 2007 2.953 3.304 2.953 3.217 2,222,748 +0.39(+13.64%)
Nov 07, 2007 2.968 2.968 2.816 2.831 1,035,772 -0.16(-5.43%)
Nov 06, 2007 3.085 3.105 2.983 2.994 739,601 -0.11(-3.44%)
Nov 05, 2007 3.075 3.166 3.054 3.100 599,979 -0.01(-0.16%)
Nov 02, 2007 3.207 3.207 3.009 3.105 978,112 -0.08(-2.55%)
Nov 01, 2007 3.304 3.304 3.176 3.187 874,464 -0.15(-4.57%)
Oct 31, 2007 3.385 3.426 3.314 3.339 728,402 -0.04(-1.05%)
Oct 30, 2007 3.278 3.426 3.263 3.375 1,078,189 +0.10(+2.95%)
Oct 29, 2007 3.354 3.395 3.253 3.278 807,286 -0.06(-1.83%)
Oct 26, 2007 3.431 3.451 3.304 3.339 830,468 -0.06(-1.79%)
Oct 25, 2007 3.527 3.553 3.365 3.400 624,600 -0.09(-2.62%)
Oct 24, 2007 3.375 3.532 3.344 3.492 748,674 +0.08(+2.23%)
Oct 23, 2007 3.568 3.568 3.324 3.415 666,214 -0.11(-3.17%)
Oct 22, 2007 3.426 3.602 3.420 3.527 824,025 +0.10(+2.97%)
Oct 19, 2007 3.563 3.593 3.426 3.426 975,743 -0.14(-3.85%)
Oct 18, 2007 3.593 3.654 3.558 3.563 551,663 -0.07(-1.82%)
Oct 17, 2007 3.720 3.761 3.583 3.629 714,351 -0.07(-1.92%)
Oct 16, 2007 3.797 3.797 3.700 3.700 518,822 -0.11(-2.93%)
Oct 15, 2007 3.827 3.858 3.736 3.812 837,567 +0.02(+0.40%)
Oct 12, 2007 3.756 3.837 3.710 3.797 714,611 +0.04(+1.08%)
Oct 11, 2007 3.883 3.964 3.725 3.756 1,434,470 -0.15(-3.90%)
Oct 10, 2007 3.959 4.025 3.852 3.908 745,868 -0.05(-1.28%)
Oct 09, 2007 4.051 4.081 3.888 3.959 835,720 -0.07(-1.77%)
Oct 08, 2007 4.137 4.137 4.010 4.030 526,803 -0.13(-3.06%)
Oct 05, 2007 4.010 4.162 3.959 4.157 754,411 +0.19(+4.74%)
Oct 04, 2007 4.152 4.188 3.959 3.969 792,600 -0.17(-4.05%)
Oct 03, 2007 4.081 4.249 4.025 4.137 925,123 +0.03(+0.62%)
Oct 02, 2007 4.086 4.188 4.015 4.112 954,064 +0.02(+0.50%)
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.